Danaher Corporation (DHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 271.56 | 272.56 | 268.65 | 270.03 | 270.03 | 1,132,662 |
| 03 oct 2024 | 272.86 | 273.30 | 269.57 | 270.52 | 270.52 | 1,332,000 |
| 02 oct 2024 | 274.49 | 275.60 | 271.03 | 273.91 | 273.91 | 1,111,700 |
| 01 oct 2024 | 278.62 | 278.62 | 273.02 | 274.56 | 274.56 | 1,367,200 |
| 30 sept 2024 | 275.73 | 278.33 | 273.74 | 278.02 | 278.02 | 1,500,600 |
| 27 sept 2024 | 277.49 | 279.59 | 275.39 | 275.44 | 275.44 | 1,337,400 |
| 26 sept 2024 | 272.85 | 279.90 | 270.91 | 276.93 | 276.93 | 2,713,500 |
| 25 sept 2024 | 276.17 | 276.21 | 266.86 | 267.88 | 267.88 | 2,535,400 |
| 24 sept 2024 | 272.54 | 275.73 | 271.04 | 274.20 | 274.20 | 2,834,400 |
| 23 sept 2024 | 273.73 | 274.91 | 271.83 | 273.15 | 273.15 | 1,954,600 |
| 20 sept 2024 | 275.28 | 275.28 | 270.26 | 272.63 | 272.63 | 9,267,300 |
| 19 sept 2024 | 275.44 | 278.29 | 273.60 | 276.43 | 276.43 | 3,294,000 |
| 18 sept 2024 | 271.68 | 275.87 | 268.04 | 271.90 | 271.90 | 2,477,900 |
| 17 sept 2024 | 275.90 | 276.43 | 271.06 | 272.47 | 272.47 | 2,158,500 |
| 16 sept 2024 | 276.69 | 278.28 | 275.50 | 276.03 | 276.03 | 1,904,500 |
| 13 sept 2024 | 272.90 | 274.91 | 271.31 | 274.25 | 274.25 | 2,248,500 |
| 12 sept 2024 | 271.78 | 273.03 | 267.56 | 272.49 | 272.49 | 2,606,500 |
| 11 sept 2024 | 273.78 | 273.78 | 268.33 | 271.98 | 271.98 | 2,536,300 |
| 10 sept 2024 | 273.00 | 275.03 | 270.43 | 274.72 | 274.72 | 2,267,600 |
| 09 sept 2024 | 267.62 | 273.18 | 266.28 | 273.09 | 273.09 | 3,223,900 |
| 06 sept 2024 | 265.52 | 270.11 | 265.07 | 266.20 | 266.20 | 3,324,700 |
| 05 sept 2024 | 264.33 | 265.96 | 261.59 | 264.71 | 264.71 | 1,764,100 |
| 04 sept 2024 | 262.24 | 265.12 | 261.08 | 264.49 | 264.49 | 1,732,800 |
| 03 sept 2024 | 267.05 | 269.20 | 262.59 | 264.23 | 264.23 | 2,325,500 |
| 30 ago 2024 | 268.30 | 269.31 | 265.59 | 269.31 | 269.31 | 4,600,100 |
| 29 ago 2024 | 267.03 | 268.54 | 265.01 | 267.02 | 267.02 | 1,904,000 |
| 28 ago 2024 | 268.03 | 268.97 | 265.21 | 266.06 | 266.06 | 1,693,000 |
| 27 ago 2024 | 268.67 | 269.55 | 267.17 | 268.82 | 268.82 | 1,552,500 |
| 26 ago 2024 | 269.93 | 270.33 | 267.38 | 268.07 | 268.07 | 1,252,200 |
| 23 ago 2024 | 269.25 | 270.73 | 266.32 | 269.48 | 269.48 | 1,464,000 |
| 22 ago 2024 | 272.23 | 272.23 | 267.25 | 267.83 | 267.83 | 1,662,800 |
| 21 ago 2024 | 272.01 | 273.75 | 269.72 | 271.10 | 271.10 | 1,455,100 |
| 20 ago 2024 | 271.84 | 273.70 | 271.08 | 271.66 | 271.66 | 1,409,500 |
| 19 ago 2024 | 270.00 | 272.27 | 269.21 | 271.27 | 271.27 | 1,603,000 |
| 16 ago 2024 | 268.88 | 269.71 | 266.74 | 269.32 | 269.32 | 1,746,500 |
| 15 ago 2024 | 270.00 | 270.70 | 266.98 | 269.33 | 269.33 | 1,653,500 |
| 14 ago 2024 | 268.48 | 269.04 | 265.81 | 268.08 | 268.08 | 1,357,700 |
| 13 ago 2024 | 268.06 | 270.25 | 267.13 | 268.71 | 268.71 | 1,858,000 |
| 12 ago 2024 | 268.24 | 268.28 | 264.28 | 267.20 | 267.20 | 2,099,800 |
| 09 ago 2024 | 268.41 | 270.39 | 266.71 | 268.11 | 268.11 | 2,017,800 |
| 08 ago 2024 | 265.09 | 269.46 | 263.45 | 268.64 | 268.64 | 2,265,100 |
| 07 ago 2024 | 270.00 | 271.03 | 262.91 | 263.31 | 263.31 | 2,805,300 |
| 06 ago 2024 | 271.03 | 274.07 | 268.70 | 268.97 | 268.97 | 2,763,600 |
| 05 ago 2024 | 269.20 | 273.27 | 265.77 | 269.32 | 269.32 | 2,632,600 |
| 02 ago 2024 | 279.45 | 279.45 | 272.14 | 276.75 | 276.75 | 3,108,800 |
| 01 ago 2024 | 279.26 | 281.70 | 278.25 | 280.76 | 280.76 | 2,132,400 |
| 31 jul 2024 | 275.50 | 280.26 | 273.46 | 277.08 | 277.08 | 2,887,200 |
| 30 jul 2024 | 273.23 | 276.25 | 271.76 | 275.19 | 275.19 | 2,953,200 |
| 29 jul 2024 | 272.10 | 273.24 | 268.09 | 271.65 | 271.65 | 2,176,400 |
| 26 jul 2024 | 271.90 | 277.72 | 271.19 | 273.91 | 273.91 | 2,810,100 |
| 25 jul 2024 | 265.38 | 276.31 | 264.39 | 270.09 | 270.09 | 4,250,000 |
| 24 jul 2024 | 261.88 | 268.27 | 261.60 | 265.76 | 265.76 | 4,080,200 |
| 23 jul 2024 | 270.00 | 272.98 | 263.56 | 264.18 | 264.18 | 7,523,300 |
| 22 jul 2024 | 246.11 | 251.27 | 245.18 | 250.89 | 250.89 | 3,314,300 |
| 19 jul 2024 | 244.99 | 245.25 | 241.00 | 243.54 | 243.54 | 2,982,600 |
| 18 jul 2024 | 249.64 | 255.46 | 241.88 | 244.79 | 244.79 | 4,266,900 |
| 17 jul 2024 | 252.48 | 254.55 | 250.91 | 251.25 | 251.25 | 2,718,500 |
| 16 jul 2024 | 248.00 | 252.69 | 247.07 | 252.14 | 252.14 | 2,754,000 |
| 15 jul 2024 | 246.40 | 247.44 | 243.76 | 246.23 | 246.23 | 2,869,200 |
| 12 jul 2024 | 245.93 | 248.25 | 244.79 | 246.70 | 246.70 | 2,546,200 |
| 11 jul 2024 | 243.71 | 248.69 | 242.01 | 246.27 | 246.27 | 2,815,400 |
| 10 jul 2024 | 240.39 | 242.38 | 239.95 | 242.20 | 242.20 | 2,108,200 |
| 09 jul 2024 | 241.88 | 241.88 | 238.72 | 239.79 | 239.79 | 2,064,200 |
| 08 jul 2024 | 239.46 | 240.70 | 237.95 | 240.65 | 240.65 | 2,489,800 |
| 05 jul 2024 | 240.99 | 241.43 | 238.50 | 239.25 | 239.25 | 3,932,300 |
| 03 jul 2024 | 240.91 | 243.06 | 240.00 | 240.00 | 240.00 | 1,935,800 |
| 02 jul 2024 | 242.17 | 242.52 | 238.87 | 240.41 | 240.41 | 5,067,900 |
| 01 jul 2024 | 249.98 | 250.30 | 243.20 | 244.51 | 244.51 | 3,925,500 |
| 28 jun 2024 | 250.13 | 252.62 | 247.99 | 249.85 | 249.85 | 4,638,300 |
| 27 jun 2024 | 252.94 | 253.08 | 251.03 | 251.76 | 251.76 | 2,409,200 |
| 26 jun 2024 | 253.18 | 255.75 | 252.21 | 253.59 | 253.59 | 2,460,900 |
| 25 jun 2024 | 256.14 | 257.41 | 254.01 | 254.14 | 254.14 | 2,526,700 |
| 24 jun 2024 | 254.95 | 258.29 | 252.92 | 256.76 | 256.76 | 3,122,500 |
| 21 jun 2024 | 249.85 | 255.11 | 249.48 | 254.96 | 254.96 | 6,839,500 |
| 20 jun 2024 | 250.39 | 251.77 | 247.20 | 248.56 | 248.56 | 6,112,100 |
| 18 jun 2024 | 254.92 | 258.38 | 254.00 | 257.51 | 257.51 | 3,162,200 |
| 17 jun 2024 | 254.27 | 255.24 | 253.98 | 254.13 | 254.13 | 3,366,800 |
| 14 jun 2024 | 253.59 | 254.87 | 252.95 | 254.85 | 254.85 | 3,097,200 |
| 13 jun 2024 | 263.50 | 263.50 | 252.43 | 255.01 | 255.01 | 4,945,500 |
| 12 jun 2024 | 261.42 | 266.11 | 260.57 | 264.61 | 264.61 | 3,311,200 |
| 11 jun 2024 | 264.10 | 264.58 | 260.29 | 261.25 | 261.25 | 3,444,700 |
| 10 jun 2024 | 262.38 | 265.64 | 261.88 | 264.67 | 264.67 | 3,115,400 |
| 07 jun 2024 | 267.58 | 267.73 | 262.82 | 263.08 | 263.08 | 3,626,800 |
| 06 jun 2024 | 267.42 | 269.11 | 265.57 | 267.98 | 267.98 | 2,405,900 |
| 05 jun 2024 | 264.00 | 268.09 | 262.60 | 267.85 | 267.85 | 2,552,000 |
| 04 jun 2024 | 261.39 | 264.23 | 260.00 | 263.33 | 263.33 | 3,119,800 |
| 03 jun 2024 | 257.24 | 261.57 | 256.69 | 261.38 | 261.38 | 3,003,200 |
| 31 may 2024 | 253.09 | 256.98 | 252.74 | 256.80 | 256.80 | 4,801,100 |
| 30 may 2024 | 248.95 | 253.68 | 248.53 | 252.74 | 252.74 | 3,450,900 |
| 29 may 2024 | 253.47 | 256.48 | 253.47 | 255.93 | 255.93 | 2,931,700 |
| 28 may 2024 | 262.56 | 263.81 | 257.25 | 258.71 | 258.71 | 2,881,300 |
| 24 may 2024 | 262.18 | 263.13 | 260.85 | 262.78 | 262.78 | 2,089,000 |
| 23 may 2024 | 267.18 | 267.19 | 261.10 | 261.40 | 261.40 | 2,901,100 |
| 22 may 2024 | 267.39 | 268.98 | 266.56 | 267.19 | 267.19 | 2,533,600 |
| 21 may 2024 | 267.24 | 267.33 | 264.73 | 266.55 | 266.55 | 2,561,200 |
| 20 may 2024 | 265.64 | 267.64 | 265.05 | 267.11 | 267.11 | 1,757,800 |
| 17 may 2024 | 265.03 | 265.94 | 263.18 | 265.80 | 265.80 | 3,187,400 |
| 16 may 2024 | 262.46 | 265.37 | 261.55 | 264.84 | 264.84 | 3,448,400 |
| 15 may 2024 | 260.00 | 264.02 | 259.74 | 263.46 | 263.46 | 3,073,100 |
| 14 may 2024 | 254.30 | 259.79 | 252.53 | 259.26 | 259.26 | 3,096,700 |
| *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.