Danaher Corp (DAP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 15 |
| 04 jul 2024 | 222.05 | 222.10 | 222.05 | 222.10 | 222.10 | 15 |
| 03 jul 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 02 jul 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| 01 jul 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
| 28 jun 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 8 |
| 28 jun 2024 | 0.27 Dividendo | |||||
| 27 jun 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.28 | - |
| 26 jun 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.93 | - |
| 25 jun 2024 | 239.05 | 239.05 | 239.05 | 239.05 | 238.78 | - |
| 24 jun 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 237.88 | - |
| 21 jun 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.34 | - |
| 20 jun 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.28 | - |
| 19 jun 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.03 | - |
| 18 jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.73 | - |
| 17 jun 2024 | 237.85 | 237.85 | 237.85 | 237.85 | 237.58 | - |
| 14 jun 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 236.98 | - |
| 13 jun 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.12 | - |
| 12 jun 2024 | 243.15 | 243.15 | 243.15 | 243.15 | 242.87 | - |
| 11 jun 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.02 | - |
| 10 jun 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.92 | - |
| 07 jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.72 | - |
| 06 jun 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.37 | - |
| 05 jun 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.07 | - |
| 04 jun 2024 | 239.15 | 239.15 | 239.15 | 239.15 | 238.88 | - |
| 03 jun 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 236.78 | - |
| 31 may 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 232.83 | - |
| 30 may 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.83 | - |
| 29 may 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 236.98 | - |
| 28 may 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 240.72 | 6 |
| 27 may 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.67 | - |
| 24 may 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.22 | - |
| 23 may 2024 | 246.75 | 247.35 | 246.75 | 247.35 | 247.07 | 40 |
| 22 may 2024 | 245.35 | 245.35 | 245.35 | 245.35 | 245.07 | - |
| 21 may 2024 | 245.05 | 245.05 | 245.05 | 245.05 | 244.77 | - |
| 20 may 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 243.77 | - |
| 17 may 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.47 | - |
| 16 may 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.52 | - |
| 15 may 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.08 | - |
| 14 may 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.18 | - |
| 13 may 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 234.78 | - |
| 10 may 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.53 | - |
| 09 may 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.49 | - |
| 08 may 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 230.99 | - |
| 07 may 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.39 | - |
| 06 may 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.54 | - |
| 03 may 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.54 | - |
| 02 may 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 229.79 | - |
| 30 abr 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 229.79 | - |
| 29 abr 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 229.79 | - |
| 26 abr 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.39 | - |
| 25 abr 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 232.78 | - |
| 24 abr 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.13 | - |
| 23 abr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 220.80 | - |
| 22 abr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.75 | - |
| 19 abr 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 220.10 | - |
| 18 abr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.14 | - |
| 17 abr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.29 | - |
| 16 abr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.74 | - |
| 15 abr 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.34 | - |
| 12 abr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.29 | - |
| 11 abr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.14 | - |
| 10 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.74 | - |
| 09 abr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.24 | - |
| 08 abr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.74 | - |
| 05 abr 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.05 | - |
| 04 abr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.04 | - |
| 03 abr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.19 | - |
| 02 abr 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 229.84 | 600 |
| 28 mar 2024 | 229.80 | 231.20 | 229.80 | 231.20 | 230.94 | 5 |
| 27 mar 2024 | 229.40 | 230.20 | 229.40 | 230.20 | 229.94 | 11 |
| 27 mar 2024 | 0.27 Dividendo | |||||
| 26 mar 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 227.77 | - |
| 25 mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.25 | - |
| 22 mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.56 | - |
| 21 mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.67 | - |
| 20 mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.46 | - |
| 19 mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.36 | - |
| 18 mar 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 228.87 | - |
| 15 mar 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 231.56 | - |
| 14 mar 2024 | 233.00 | 234.40 | 233.00 | 234.40 | 233.86 | 5 |
| 13 mar 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 230.56 | - |
| 12 mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.26 | - |
| 11 mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.96 | - |
| 08 mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.96 | - |
| 07 mar 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.06 | - |
| 06 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.46 | - |
| 05 mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.95 | - |
| 04 mar 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 234.75 | - |
| 01 mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 233.66 | - |
| 29 feb 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.15 | - |
| 28 feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.45 | - |
| 27 feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.06 | - |
| 26 feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.06 | - |
| 23 feb 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 232.76 | - |
| 22 feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 230.86 | - |
| 21 feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.47 | - |
| 20 feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.97 | - |
| 19 feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.26 | - |
| 16 feb 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.16 | - |
| *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.