Mercados españoles cerrados

Stryker Corp (SYK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
305,40-4,40 (-1,42%)
Al cierre: 08:15AM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024305,40305,40305,40305,40305,40-
23 may 2024309,80309,80309,80309,80309,80-
22 may 2024304,10304,10304,10304,10304,10-
21 may 2024303,40303,40303,40303,40303,40-
20 may 2024308,10308,10308,10308,10308,10-
17 may 2024308,00308,00308,00308,00308,00-
16 may 2024304,60304,60304,60304,60304,60-
15 may 2024299,20299,20299,20299,20299,20-
14 may 2024300,40300,40300,40300,40300,40-
13 may 2024305,40307,70305,40307,70307,7011
10 may 2024307,60307,60307,60307,60307,60-
09 may 2024305,70305,70305,70305,70305,70-
08 may 2024308,50308,50308,50308,50308,50-
07 may 2024302,40303,40302,40303,40303,4020
06 may 2024306,50306,50306,50306,50306,5010
03 may 2024304,90304,90304,90304,90304,9050
02 may 2024306,90306,90306,90306,90306,90-
30 abr 2024315,90315,90315,90315,90315,90-
29 abr 2024314,10314,10314,10314,10314,10-
26 abr 2024314,40314,40314,40314,40314,40-
25 abr 2024313,30313,30313,30313,30313,30-
24 abr 2024312,80312,80312,80312,80312,8050
23 abr 2024307,30307,30307,30307,30307,30-
22 abr 2024306,10308,40306,10308,40308,4010
19 abr 2024305,30305,30305,30305,30305,30-
18 abr 2024314,40314,40314,40314,40314,40-
17 abr 2024317,40317,40317,40317,40317,40-
16 abr 2024319,30319,30319,30319,30319,30-
15 abr 2024321,50321,50321,50321,50321,50-
12 abr 2024323,00323,00323,00323,00323,00-
11 abr 2024322,60322,60322,60322,60322,60-
10 abr 2024322,80322,80322,80322,80322,80-
09 abr 2024321,50321,50321,10321,10321,1012
08 abr 2024323,20323,20323,20323,20323,20-
05 abr 2024320,60320,60320,40320,40320,4040
04 abr 2024323,50323,50323,50323,50323,50-
03 abr 2024322,90322,90322,90322,90322,90-
02 abr 2024329,50329,50329,50329,50329,50-
28 mar 2024330,30330,30330,30330,30330,30-
27 mar 2024322,60322,60322,60322,60322,60-
27 mar 20240.8 Dividendo
26 mar 2024322,90324,90322,90324,90324,1015
25 mar 2024324,90324,90324,90324,90324,10-
22 mar 2024325,10325,10325,10325,10324,30-
21 mar 2024322,70322,70322,70322,70321,91-
20 mar 2024327,40327,40327,40327,40326,59-
19 mar 2024325,20325,20325,20325,20324,40-
18 mar 2024322,50322,50322,50322,50321,71-
15 mar 2024325,60325,60325,60325,60324,80-
14 mar 2024325,00325,00325,00325,00324,20-
13 mar 2024327,00327,00327,00327,00326,19-
12 mar 2024324,30324,30324,30324,30323,50-
11 mar 2024326,30326,30326,30326,30325,50-
08 mar 2024325,60325,60325,60325,60324,80-
07 mar 2024324,20324,20324,20324,20323,40-
06 mar 2024323,60323,60323,60323,60322,80-
05 mar 2024327,40327,40327,40327,40326,59-
04 mar 2024325,50325,50325,50325,50324,70-
01 mar 2024322,50322,50322,50322,50321,71-
29 feb 2024323,50323,50323,50323,50322,70-
28 feb 2024324,10324,10324,10324,10323,30-
27 feb 2024323,60323,60323,60323,60322,80-
26 feb 2024327,00327,00327,00327,00326,19-
23 feb 2024325,50325,50325,50325,50324,70-
22 feb 2024320,10320,10320,10320,10319,31-
21 feb 2024321,60323,10321,60323,10322,303
20 feb 2024326,00326,00326,00326,00325,20-
19 feb 2024325,00325,00325,00325,00324,20-
16 feb 2024322,80325,60322,80325,60324,8030
15 feb 2024325,30325,30325,30325,30324,50-
14 feb 2024316,40316,40316,40316,40315,62-
13 feb 2024315,60315,60315,60315,60314,82-
12 feb 2024316,20316,20316,20316,20315,42-
09 feb 2024313,50314,30313,50314,30313,536
08 feb 2024317,10317,10315,40315,40314,6215
07 feb 2024315,00315,00315,00315,00314,22-
06 feb 2024317,90317,90317,90317,90317,12-
05 feb 2024315,70315,70315,70315,70314,92-
02 feb 2024313,90313,90313,90313,90313,13-
01 feb 2024310,00310,00310,00310,00309,24-
31 ene 2024297,50297,50297,50297,50296,77-
30 ene 2024289,50289,50289,50289,50288,793
29 ene 2024286,00286,00286,00286,00285,30-
26 ene 2024286,10286,10286,10286,10285,40-
25 ene 2024282,60285,10282,60285,10284,407
24 ene 2024286,90286,90286,90286,90286,19-
23 ene 2024286,20288,70286,20288,70287,9910
22 ene 2024288,30288,30288,30288,30287,59-
19 ene 2024288,30288,30288,30288,30287,59-
18 ene 2024286,80289,10286,80289,10288,392
17 ene 2024287,60287,60287,60287,60286,89-
16 ene 2024285,10285,10285,10285,10284,40-
15 ene 2024284,80287,90284,80287,90287,192
12 ene 2024280,70280,70280,70280,70280,01-
11 ene 2024280,10280,10280,10280,10279,41-
10 ene 2024276,40276,40276,40276,40275,72-
09 ene 2024273,90273,90273,90273,90273,23-
08 ene 2024268,30268,30268,30268,30267,64-
05 ene 2024271,80271,80271,80271,80271,13-
04 ene 2024268,50268,50268,50268,50267,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...