A.O. Smith Corp (3SM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM 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 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 03 jul 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 02 jul 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 01 jul 2024 | 75.86 | 75.86 | 74.50 | 74.50 | 74.50 | - |
| 28 jun 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 27 jun 2024 | 76.76 | 76.76 | 76.16 | 76.16 | 76.16 | - |
| 26 jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 25 jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 24 jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 21 jun 2024 | 78.14 | 78.34 | 77.76 | 78.34 | 78.34 | - |
| 20 jun 2024 | 78.24 | 78.24 | 77.84 | 77.84 | 77.84 | - |
| 19 jun 2024 | 78.26 | 78.54 | 78.26 | 78.54 | 78.54 | 15 |
| 18 jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 17 jun 2024 | 76.94 | 76.94 | 76.92 | 76.92 | 76.92 | 5 |
| 14 jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 13 jun 2024 | 77.08 | 77.22 | 77.00 | 77.22 | 77.22 | - |
| 12 jun 2024 | 75.84 | 78.02 | 75.84 | 76.56 | 76.56 | 5 |
| 11 jun 2024 | 75.50 | 75.50 | 75.32 | 75.36 | 75.36 | - |
| 10 jun 2024 | 75.24 | 75.24 | 75.08 | 75.12 | 75.12 | - |
| 07 jun 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 06 jun 2024 | 75.20 | 75.20 | 73.56 | 73.74 | 73.74 | - |
| 05 jun 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 04 jun 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 03 jun 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 31 may 2024 | 75.66 | 75.66 | 75.38 | 75.38 | 75.38 | - |
| 30 may 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 29 may 2024 | 75.62 | 75.62 | 74.76 | 74.76 | 74.76 | - |
| 28 may 2024 | 77.82 | 77.82 | 75.86 | 75.86 | 75.86 | - |
| 27 may 2024 | 77.94 | 78.02 | 77.94 | 78.02 | 78.02 | - |
| 24 may 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 23 may 2024 | 78.56 | 78.56 | 77.32 | 77.50 | 77.50 | - |
| 22 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 21 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 20 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 17 may 2024 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | - |
| 16 may 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 15 may 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 14 may 2024 | 79.62 | 79.62 | 79.54 | 79.54 | 79.54 | - |
| 13 may 2024 | 80.04 | 80.04 | 79.52 | 79.52 | 79.52 | - |
| 10 may 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 09 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 08 may 2024 | 79.16 | 79.28 | 79.16 | 79.28 | 79.28 | - |
| 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 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 02 may 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 30 abr 2024 | 78.56 | 78.56 | 78.36 | 78.36 | 78.36 | - |
| 29 abr 2024 | 77.32 | 77.32 | 77.28 | 77.28 | 77.28 | 8 |
| 29 abr 2024 | 0.32 Dividendo | |||||
| 26 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.82 | - |
| 25 abr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.54 | - |
| 24 abr 2024 | 82.10 | 82.10 | 80.56 | 80.56 | 80.23 | - |
| 23 abr 2024 | 81.40 | 81.92 | 81.40 | 81.88 | 81.54 | 10 |
| 22 abr 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.44 | - |
| 19 abr 2024 | 80.96 | 82.32 | 80.52 | 80.52 | 80.19 | 17 |
| 18 abr 2024 | 80.96 | 81.10 | 80.96 | 81.10 | 80.76 | - |
| 17 abr 2024 | 80.26 | 80.26 | 79.78 | 79.78 | 79.45 | - |
| 16 abr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.65 | - |
| 15 abr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
| 12 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | - |
| 11 abr 2024 | 79.40 | 80.52 | 79.40 | 79.96 | 79.63 | 16 |
| 10 abr 2024 | 79.52 | 79.52 | 79.24 | 79.24 | 78.91 | - |
| 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 | 80.36 | 80.36 | 80.36 | 80.36 | 80.03 | - |
| 04 abr 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.30 | - |
| 03 abr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.56 | - |
| 02 abr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.46 | - |
| 28 mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.56 | - |
| 27 mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.78 | - |
| 26 mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
| 25 mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | - |
| 22 mar 2024 | 82.78 | 82.78 | 81.98 | 82.34 | 82.00 | - |
| 21 mar 2024 | 80.18 | 82.26 | 80.18 | 82.24 | 81.90 | - |
| 20 mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.31 | - |
| 19 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.49 | - |
| 18 mar 2024 | 80.08 | 80.08 | 78.68 | 78.68 | 78.35 | - |
| 15 mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.09 | - |
| 14 mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.33 | - |
| 13 mar 2024 | 78.50 | 78.50 | 78.24 | 78.24 | 77.92 | - |
| 12 mar 2024 | 77.96 | 78.42 | 77.96 | 78.42 | 78.09 | - |
| 11 mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.84 | - |
| 08 mar 2024 | 78.92 | 79.10 | 78.42 | 78.42 | 78.09 | - |
| 07 mar 2024 | 77.18 | 78.72 | 77.18 | 78.72 | 78.39 | 15 |
| 06 mar 2024 | 76.88 | 77.72 | 76.88 | 77.12 | 76.80 | - |
| 05 mar 2024 | 78.04 | 78.04 | 76.56 | 76.56 | 76.24 | - |
| 04 mar 2024 | 77.04 | 78.02 | 77.04 | 78.00 | 77.68 | - |
| 01 mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.34 | - |
| 29 feb 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.96 | - |
| 28 feb 2024 | 75.78 | 75.78 | 75.72 | 75.72 | 75.41 | - |
| 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 | 74.32 | 74.32 | 74.32 | 74.32 | 74.01 | - |
| 22 feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.67 | - |
| 21 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
| 20 feb 2024 | 73.96 | 73.96 | 72.92 | 73.20 | 72.90 | - |
| 19 feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.81 | - |
| 16 feb 2024 | 74.98 | 74.98 | 74.06 | 74.06 | 73.75 | - |
| 15 feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.27 | - |
| 14 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.49 | - |
| *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.