U.S. markets open in 6 hours 19 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,569.00 +100.00 (+0.25%) F Nasdaq
20,008.50 +81.25 (+0.41%) E-mini Russell 2000 Index Futur
2,077.60 +12.60 (+0.61%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,336.80 -2.80 (-0.12%)
Sysmex Corporation (0YX.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 53 |
| 28 jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 jun 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 53 |
| 25 jun 2024 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 70 |
| 24 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 20 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 jun 2024 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | 4 |
| 14 jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 jun 2024 | 15.00 | 16.40 | 15.00 | 15.80 | 15.80 | 3,500 |
| 11 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 31 may 2024 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 652 |
| 30 may 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
| 29 may 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 50 |
| 28 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 27 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 24 may 2024 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 130 |
| 23 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 may 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 20 |
| 21 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 may 2024 | 15.80 | 17.00 | 15.80 | 16.90 | 16.90 | 450 |
| 16 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 may 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 53 |
| 10 may 2024 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 650 |
| 09 may 2024 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 270 |
| 08 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 may 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 195 |
| 06 may 2024 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 325 |
| 03 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 may 2024 | 15.50 | 16.90 | 15.50 | 16.10 | 16.10 | 1,938 |
| 30 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 abr 2024 | 14.50 | 16.00 | 14.50 | 15.80 | 15.80 | 839 |
| 26 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 abr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
| 18 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 abr 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 100 |
| 09 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 05 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 abr 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 135 |
| 03 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 mar 2024 | 14 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 26 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20 | - |
| 25 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 22 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 21 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 20 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 19 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 18 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 15 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
| 14 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 13 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 12 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 11 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 08 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 07 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 06 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
| 05 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 04 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 01 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
| 29 feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
| 28 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 27 feb 2024 | 16.33 | 16.60 | 16.33 | 16.60 | 2.31 | 225 |
| 26 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
| 23 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 22 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
| 21 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
| 20 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
| 19 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
| 16 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
| 15 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 2.29 | - |
| 14 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
| 13 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
| 12 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | 12 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.