Mercados españoles cerrados

STERIS plc (STE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
205,45+0,41 (+0,20%)
A partir del 01:25PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024206,72207,20203,91205,45205,45146.477
01 may 2024204,61207,56203,73205,04205,04359.000
30 abr 2024204,06205,15202,70204,56204,56429.000
29 abr 2024204,23206,07204,00205,42205,42376.500
26 abr 2024201,28204,64200,45203,90203,90318.100
25 abr 2024202,11202,21200,41201,54201,54411.700
24 abr 2024204,69205,10202,44202,80202,80492.100
23 abr 2024201,85208,02201,00205,99205,99561.600
22 abr 2024200,72202,00198,13200,90200,90369.700
19 abr 2024201,73201,73197,84199,51199,51535.900
18 abr 2024200,64201,74198,22200,81200,81658.500
17 abr 2024199,32201,67197,82200,24200,241.115.600
16 abr 2024200,99200,99198,40199,01199,01784.600
15 abr 2024206,12207,86200,93201,21201,21847.900
12 abr 2024204,37206,08203,34204,00204,00678.600
11 abr 2024211,05211,05206,15206,28206,28850.500
10 abr 2024211,50212,75208,16209,21209,21579.400
09 abr 2024213,39214,95212,04214,72214,72598.500
08 abr 2024213,23215,12212,59212,65212,65616.300
05 abr 2024213,67215,14212,96213,48213,48434.700
04 abr 2024218,11218,11213,01213,40213,40455.100
03 abr 2024216,49218,45215,70216,65216,65452.500
02 abr 2024220,11220,71215,73216,27216,27415.900
01 abr 2024224,00224,46218,60221,03221,03317.000
28 mar 2024225,85226,57223,54224,82224,82497.500
27 mar 2024223,13225,96223,06225,52225,52467.400
26 mar 2024221,38222,87219,50221,52221,52509.800
25 mar 2024228,87228,93220,21220,67220,67696.600
22 mar 2024226,89229,20225,49229,00229,00623.900
21 mar 2024233,60235,00226,93227,09227,09524.300
20 mar 2024229,81233,46229,81233,27233,27431.800
19 mar 2024230,75231,55229,10230,14230,14240.900
18 mar 2024231,66232,55229,83230,00230,00353.800
15 mar 2024226,92231,98226,92230,05230,05603.500
14 mar 2024232,33232,94230,51231,56231,56341.600
13 mar 2024234,47234,68232,91233,79233,79412.200
12 mar 2024233,48234,85232,60233,81233,81363.500
11 mar 2024233,46234,55231,12233,84233,84322.400
08 mar 2024231,92235,04231,92233,70233,70260.600
07 mar 2024230,87233,59229,98233,02233,02369.100
06 mar 2024228,48230,51227,76229,08229,08292.600
05 mar 2024233,48234,38227,83228,38228,38287.600
04 mar 2024232,28234,09231,14233,27233,27274.600
01 mar 2024233,44234,88232,01232,77232,77358.000
29 feb 2024231,88233,50229,27232,91232,91866.500
28 feb 2024232,52232,75230,16231,34231,34284.600
27 feb 2024233,58233,82231,19232,52232,52282.200
26 feb 2024235,21235,46232,79233,71233,71210.800
23 feb 2024236,85238,51234,72235,85235,85279.700
22 feb 2024233,15236,40231,05236,03236,03369.600
22 feb 20240.52 Dividendo
21 feb 2024229,20233,45228,25232,85232,33349.100
20 feb 2024231,51231,99227,80229,25228,74396.200
16 feb 2024232,75235,22230,96231,23230,71442.800
15 feb 2024228,40233,48228,21233,05232,53453.000
14 feb 2024224,82227,63223,72227,61227,10346.200
13 feb 2024223,50225,73222,23224,52224,02488.400
12 feb 2024224,59226,30223,79224,94224,44416.900
09 feb 2024220,77224,58218,97224,27223,77607.900
08 feb 2024218,00221,00210,00220,26219,77734.300
07 feb 2024226,63229,40225,32225,87225,37976.100
06 feb 2024220,69226,29219,31225,92225,42621.900
05 feb 2024221,05221,69218,66219,90219,41362.600
02 feb 2024221,72224,36219,96222,19221,69441.900
01 feb 2024218,60223,69216,50223,61223,11570.400
31 ene 2024221,16224,31218,48218,95218,46890.600
30 ene 2024216,30218,46215,53218,17217,68328.500
29 ene 2024215,05217,07214,23216,69216,21357.600
26 ene 2024217,92218,00215,17216,09215,61251.600
25 ene 2024216,74217,66213,91216,68216,20300.200
24 ene 2024217,09217,35214,73214,85214,37289.200
23 ene 2024220,91220,91215,27216,78216,30426.300
22 ene 2024222,31223,22219,72220,06219,57428.500
19 ene 2024221,10221,62217,08221,43220,94452.200
18 ene 2024219,24220,71217,32220,47219,98313.800
17 ene 2024220,00221,86218,70218,88218,39257.800
16 ene 2024221,83222,41220,00221,27220,78284.200
12 ene 2024224,62225,89222,16223,40222,90390.400
11 ene 2024224,04224,21221,08222,62222,12267.900
10 ene 2024223,24224,81221,74223,99223,49328.500
09 ene 2024220,20224,63219,66221,98221,48434.500
08 ene 2024216,98220,95215,31220,80220,31387.500
05 ene 2024216,06217,49214,51215,93215,45339.300
04 ene 2024212,74217,22212,74216,00215,52505.800
03 ene 2024217,48217,48213,26213,53213,05368.800
02 ene 2024218,59220,61216,33217,08216,60569.700
29 dic 2023221,81221,87219,32219,85219,36399.900
28 dic 2023222,74225,00221,17221,74221,24302.300
27 dic 2023221,04223,35221,04223,34222,84245.400
26 dic 2023219,49222,28218,38221,42220,93251.000
22 dic 2023219,45221,00218,89219,79219,30212.500
21 dic 2023216,02219,62216,02218,43217,94415.800
20 dic 2023219,00219,29214,93214,95214,47409.400
19 dic 2023216,01219,15215,97219,05218,56560.600
18 dic 2023213,24215,61212,49215,54215,06794.900
15 dic 2023209,63212,84208,28212,64212,171.211.400
14 dic 2023208,18211,39206,38210,45209,98581.800
13 dic 2023201,47207,07200,41206,87206,41437.100
12 dic 2023202,36202,82200,14201,58201,13634.000
11 dic 2023200,61201,87199,90201,69201,24402.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...