A.O. Smith Corp (3SM.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 20 jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 19 jun 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 18 jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 17 jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 14 jun 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 13 jun 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 12 jun 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 11 jun 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 10 jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 07 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 06 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 05 jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 04 jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 03 jun 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 31 may 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 30 may 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 29 may 2024 | 75.90 | 75.90 | 75.40 | 75.40 | 75.40 | 5 |
| 28 may 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 27 may 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 24 may 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 23 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 22 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 21 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 20 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 17 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 16 may 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 15 may 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 14 may 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 13 may 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 10 may 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 09 may 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 08 may 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 07 may 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 06 may 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 03 may 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 02 may 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 30 abr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 29 abr 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 29 abr 2024 | 0.32 Dividendo | |||||
| 26 abr 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.22 | - |
| 25 abr 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 80.94 | - |
| 24 abr 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.76 | - |
| 23 abr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.98 | - |
| 22 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.61 | - |
| 19 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.61 | - |
| 18 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.61 | - |
| 17 abr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.91 | - |
| 16 abr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.91 | - |
| 15 abr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.92 | - |
| 12 abr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.91 | - |
| 11 abr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.45 | - |
| 10 abr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | - |
| 09 abr 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.95 | - |
| 08 abr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.43 | - |
| 05 abr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.43 | - |
| 04 abr 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 81.72 | - |
| 03 abr 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.78 | - |
| 02 abr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.40 | - |
| 28 mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.56 | - |
| 27 mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.22 | - |
| 26 mar 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.24 | - |
| 25 mar 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.30 | - |
| 22 mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.42 | - |
| 21 mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.81 | - |
| 20 mar 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.33 | - |
| 19 mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.89 | - |
| 18 mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.73 | - |
| 15 mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.09 | - |
| 14 mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.34 | - |
| 13 mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.14 | - |
| 12 mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.90 | - |
| 11 mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.24 | - |
| 08 mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.59 | - |
| 07 mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.94 | - |
| 06 mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.94 | - |
| 05 mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 77.80 | - |
| 04 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.78 | - |
| 01 mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.32 | - |
| 29 feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.95 | - |
| 28 feb 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.45 | - |
| 27 feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.63 | - |
| 26 feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.61 | - |
| 23 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.03 | - |
| 22 feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.67 | - |
| 21 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.52 | - |
| 20 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.03 | - |
| 19 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.23 | - |
| 16 feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.07 | - |
| 15 feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.29 | - |
| 14 feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.81 | - |
| 13 feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.91 | - |
| 12 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.09 | - |
| 09 feb 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.93 | - |
| 08 feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.58 | - |
| 07 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.26 | - |
| 06 feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.54 | - |
| 05 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.18 | - |
| 02 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | - |
| 01 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.80 | - |
| *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.