Sysmex Corp (0YX.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:26AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 3 |
| 03 jul 2024 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 3 |
| 02 jul 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 01 jul 2024 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | 706 |
| 28 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 27 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 jun 2024 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 7 |
| 25 jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 24 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 21 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 jun 2024 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | 93 |
| 17 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 13 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 05 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 jun 2024 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | 212 |
| 03 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 31 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 27 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 may 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 30 |
| 23 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 may 2024 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | 200 |
| 20 may 2024 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 20 |
| 17 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 may 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 12 |
| 13 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5 |
| 10 may 2024 | 16.10 | 16.40 | 15.00 | 16.40 | 16.40 | 69 |
| 09 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 may 2024 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 62 |
| 07 may 2024 | 16.30 | 16.40 | 15.80 | 15.80 | 15.80 | 310 |
| 06 may 2024 | 16.40 | 17.00 | 15.80 | 17.00 | 17.00 | 256 |
| 03 may 2024 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 170 |
| 02 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 abr 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 826 |
| 29 abr 2024 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | 45 |
| 26 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 25 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 23 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 abr 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 10 |
| 19 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 17 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 50 |
| 28 mar 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 500 |
| 28 mar 2024 | 14 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 3.00 | 18 |
| 26 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.93 | - |
| 25 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 22 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 21 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 20 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 19 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 18 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 15 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 14 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 13 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
| 12 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 11 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 08 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 07 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 06 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 05 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 04 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 01 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 29 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
| 28 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 27 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 26 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 23 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 22 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
| 21 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | 12 |
| 20 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 19 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 16 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| 15 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
| *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.