A. O. Smith Corporation (3SM.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM 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 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 40 |
| 03 jul 2024 | 75.08 | 75.28 | 75.08 | 75.28 | 75.28 | 40 |
| 02 jul 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 01 jul 2024 | 75.86 | 76.14 | 75.86 | 76.14 | 76.14 | 17 |
| 28 jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 27 jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 26 jun 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 25 jun 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 24 jun 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 6 |
| 21 jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 20 jun 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 47 |
| 19 jun 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 18 jun 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 17 jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 14 jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 13 jun 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 12 jun 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 11 jun 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 10 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 07 jun 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 06 jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 05 jun 2024 | 74.56 | 74.90 | 74.56 | 74.90 | 74.90 | 75 |
| 04 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 03 jun 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 31 may 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 30 may 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 29 may 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 28 may 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 27 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 24 may 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 23 may 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 22 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 21 may 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 20 may 2024 | 78.56 | 78.70 | 78.56 | 78.70 | 78.70 | - |
| 17 may 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 16 may 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 15 may 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 14 may 2024 | 79.56 | 79.56 | 79.52 | 79.52 | 79.52 | 104 |
| 13 may 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 10 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 09 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 08 may 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 07 may 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 06 may 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 03 may 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 02 may 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 30 abr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 29 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 29 abr 2024 | 0.32 Dividendo | |||||
| 26 abr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.00 | - |
| 25 abr 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.27 | - |
| 24 abr 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.78 | - |
| 23 abr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.04 | - |
| 22 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.41 | - |
| 19 abr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.70 | - |
| 18 abr 2024 | 80.88 | 81.26 | 80.88 | 81.26 | 80.92 | 12 |
| 17 abr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
| 16 abr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.65 | - |
| 15 abr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.78 | - |
| 12 abr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.11 | - |
| 11 abr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
| 10 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.17 | - |
| 09 abr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.59 | - |
| 08 abr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.23 | - |
| 05 abr 2024 | 80.34 | 80.34 | 80.30 | 80.30 | 79.97 | - |
| 04 abr 2024 | 81.64 | 81.64 | 80.94 | 80.94 | 80.61 | 140 |
| 03 abr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.60 | - |
| 02 abr 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.42 | - |
| 28 mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.54 | - |
| 27 mar 2024 | 81.02 | 81.34 | 81.02 | 81.34 | 81.00 | 3 |
| 26 mar 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.68 | - |
| 25 mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | - |
| 22 mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.46 | 12 |
| 21 mar 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.95 | - |
| 20 mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.25 | - |
| 19 mar 2024 | 78.82 | 79.54 | 78.82 | 79.54 | 79.21 | 60 |
| 18 mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | - |
| 15 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
| 14 mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | - |
| 13 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - |
| 12 mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.64 | - |
| 11 mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.86 | - |
| 08 mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.73 | - |
| 07 mar 2024 | 77.22 | 78.72 | 77.22 | 78.72 | 78.39 | - |
| 06 mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.58 | - |
| 05 mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.84 | - |
| 04 mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.82 | - |
| 01 mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.24 | - |
| 29 feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.98 | - |
| 28 feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.51 | - |
| 27 feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.65 | - |
| 26 feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.63 | - |
| 23 feb 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.97 | - |
| 22 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
| 21 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
| 20 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
| 19 feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.79 | - |
| 16 feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.75 | - |
| 15 feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.17 | - |
| 14 feb 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.47 | - |
| *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.