U.S. markets open in 7 hours 19 minutes
F S&P 500
4,586.00 -3.50 (-0.08%) F Dow Jones
36,169.00 +3.00 (+0.01%) F Nasdaq
16,008.25 -30.50 (-0.19%) E-mini Russell 2000 Index Futur
1,871.00 +1.30 (+0.07%) Petróleo
70.70 +1.36 (+1.96%) Oro
2,046.60 +0.20 (+0.01%)
Danaher Corporation (DHR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 217.00 | 220.07 | 216.88 | 218.92 | 218.92 | 2,767,500 |
| 06 dic 2023 | 219.90 | 221.66 | 219.39 | 220.76 | 220.76 | 1,909,600 |
| 05 dic 2023 | 221.32 | 221.32 | 217.07 | 219.44 | 219.44 | 2,674,400 |
| 04 dic 2023 | 222.00 | 222.85 | 219.66 | 222.13 | 222.13 | 2,246,800 |
| 01 dic 2023 | 222.40 | 223.79 | 220.52 | 223.48 | 223.48 | 3,134,000 |
| 30 nov 2023 | 222.93 | 223.52 | 219.67 | 223.31 | 223.31 | 3,543,400 |
| 29 nov 2023 | 220.80 | 225.36 | 220.41 | 222.52 | 222.52 | 2,240,200 |
| 28 nov 2023 | 219.63 | 220.42 | 216.76 | 218.76 | 218.76 | 1,911,500 |
| 27 nov 2023 | 220.50 | 221.98 | 218.93 | 220.00 | 220.00 | 2,048,900 |
| 24 nov 2023 | 220.98 | 222.38 | 220.59 | 221.41 | 221.41 | 1,276,500 |
| 22 nov 2023 | 218.92 | 221.91 | 218.92 | 221.30 | 221.30 | 3,727,100 |
| 21 nov 2023 | 214.43 | 221.57 | 213.61 | 217.86 | 217.86 | 4,614,100 |
| 20 nov 2023 | 208.97 | 211.80 | 207.63 | 211.03 | 211.03 | 2,568,500 |
| 17 nov 2023 | 210.01 | 210.02 | 206.30 | 207.78 | 207.78 | 2,474,400 |
| 16 nov 2023 | 209.25 | 209.95 | 207.29 | 209.11 | 209.11 | 3,499,300 |
| 15 nov 2023 | 204.73 | 209.65 | 204.15 | 208.16 | 208.16 | 4,110,600 |
| 14 nov 2023 | 200.36 | 204.68 | 200.36 | 203.52 | 203.52 | 2,900,000 |
| 13 nov 2023 | 196.00 | 197.15 | 193.75 | 195.98 | 195.98 | 1,683,000 |
| 10 nov 2023 | 195.86 | 197.19 | 192.35 | 197.00 | 197.00 | 2,110,000 |
| 09 nov 2023 | 198.75 | 199.35 | 195.30 | 195.52 | 195.52 | 2,316,900 |
| 08 nov 2023 | 198.99 | 200.44 | 196.26 | 196.82 | 196.82 | 1,611,900 |
| 07 nov 2023 | 195.72 | 198.92 | 195.39 | 198.25 | 198.25 | 2,212,500 |
| 06 nov 2023 | 197.63 | 197.77 | 195.11 | 195.52 | 195.52 | 2,362,600 |
| 03 nov 2023 | 195.99 | 200.00 | 195.99 | 197.87 | 197.87 | 2,930,400 |
| 02 nov 2023 | 192.30 | 193.68 | 190.95 | 192.98 | 192.98 | 2,535,900 |
| 01 nov 2023 | 191.83 | 191.83 | 188.86 | 190.00 | 190.00 | 3,766,300 |
| 31 oct 2023 | 190.02 | 195.09 | 188.75 | 192.02 | 192.02 | 5,208,200 |
| 30 oct 2023 | 188.85 | 189.28 | 182.09 | 185.10 | 185.10 | 5,493,600 |
| 27 oct 2023 | 192.26 | 193.44 | 186.85 | 187.88 | 187.88 | 3,966,200 |
| 26 oct 2023 | 190.74 | 195.28 | 189.71 | 193.68 | 193.68 | 3,409,600 |
| 25 oct 2023 | 192.83 | 193.79 | 183.25 | 192.65 | 192.65 | 7,514,900 |
| 24 oct 2023 | 193.94 | 202.98 | 192.43 | 196.84 | 196.84 | 5,925,600 |
| 23 oct 2023 | 204.95 | 206.37 | 203.01 | 204.05 | 204.05 | 3,917,500 |
| 20 oct 2023 | 207.29 | 209.20 | 205.76 | 205.83 | 205.83 | 2,926,100 |
| 19 oct 2023 | 208.47 | 210.27 | 206.53 | 207.30 | 207.30 | 3,793,700 |
| 18 oct 2023 | 209.95 | 210.19 | 204.73 | 204.80 | 204.80 | 4,346,800 |
| 17 oct 2023 | 206.99 | 212.55 | 206.52 | 211.94 | 211.94 | 2,643,900 |
| 16 oct 2023 | 209.59 | 211.76 | 208.18 | 210.45 | 210.45 | 3,088,700 |
| 13 oct 2023 | 209.74 | 211.93 | 208.94 | 209.43 | 209.43 | 3,365,600 |
| 12 oct 2023 | 216.59 | 218.68 | 204.73 | 209.49 | 209.49 | 5,081,600 |
| 11 oct 2023 | 217.58 | 218.48 | 214.80 | 216.43 | 216.43 | 2,444,900 |
| 11 oct 2023 | 0.27 Dividendo | |||||
| 10 oct 2023 | 217.79 | 220.09 | 215.09 | 218.71 | 218.44 | 2,215,500 |
| 09 oct 2023 | 217.49 | 218.51 | 214.90 | 218.37 | 218.10 | 1,949,400 |
| 06 oct 2023 | 214.77 | 218.68 | 213.27 | 217.23 | 216.96 | 2,696,300 |
| 05 oct 2023 | 215.90 | 217.50 | 212.63 | 216.87 | 216.60 | 2,273,000 |
| 04 oct 2023 | 216.24 | 217.46 | 213.75 | 216.07 | 215.80 | 3,445,800 |
| 03 oct 2023 | 212.68 | 217.07 | 212.68 | 215.70 | 215.43 | 4,817,100 |
| 02 oct 2023 | 219.02 | 221.66 | 208.96 | 213.74 | 213.48 | 6,387,700 |
| 02 oct 2023 | 1128:1000 División de acciones | |||||
| 29 sept 2023 | 220.95 | 221.24 | 218.98 | 219.95 | 219.68 | 3,692,508 |
| 28 sept 2023 | 219.37 | 221.60 | 218.87 | 219.14 | 218.87 | 2,641,663 |
| 27 sept 2023 | 220.30 | 220.30 | 216.38 | 219.36 | 219.09 | 2,532,022 |
| 26 sept 2023 | 222.13 | 223.04 | 218.85 | 219.19 | 218.92 | 2,277,319 |
| 25 sept 2023 | 220.97 | 223.57 | 219.23 | 223.44 | 223.16 | 2,142,862 |
| 22 sept 2023 | 221.79 | 223.09 | 219.93 | 220.19 | 219.91 | 3,108,317 |
| 21 sept 2023 | 224.58 | 224.58 | 221.04 | 221.30 | 221.03 | 2,718,367 |
| 20 sept 2023 | 226.50 | 228.38 | 224.97 | 225.59 | 225.31 | 1,758,665 |
| 19 sept 2023 | 224.06 | 226.91 | 223.52 | 226.27 | 225.99 | 1,994,755 |
| 18 sept 2023 | 226.06 | 226.74 | 224.40 | 224.97 | 224.70 | 2,210,429 |
| 15 sept 2023 | 224.10 | 230.56 | 223.31 | 226.29 | 226.01 | 6,425,765 |
| 14 sept 2023 | 225.74 | 226.02 | 220.81 | 224.72 | 224.44 | 2,132,033 |
| 13 sept 2023 | 215.79 | 226.72 | 215.39 | 223.80 | 223.53 | 3,273,456 |
| 12 sept 2023 | 221.14 | 221.47 | 217.64 | 220.15 | 219.88 | 2,680,015 |
| 11 sept 2023 | 218.99 | 222.01 | 216.46 | 221.78 | 221.51 | 2,766,194 |
| 08 sept 2023 | 225.51 | 225.93 | 217.46 | 220.18 | 219.91 | 3,582,415 |
| 07 sept 2023 | 227.04 | 229.12 | 225.65 | 225.99 | 225.71 | 2,016,751 |
| 06 sept 2023 | 230.94 | 231.87 | 227.11 | 227.83 | 227.55 | 2,867,489 |
| 05 sept 2023 | 236.19 | 236.43 | 231.12 | 231.25 | 230.96 | 2,415,950 |
| 01 sept 2023 | 237.62 | 239.02 | 234.28 | 235.45 | 235.16 | 2,897,719 |
| 31 ago 2023 | 234.93 | 237.58 | 234.93 | 234.93 | 234.64 | 3,313,387 |
| 30 ago 2023 | 234.73 | 235.44 | 232.65 | 234.19 | 233.90 | 2,037,958 |
| 29 ago 2023 | 232.46 | 234.33 | 231.10 | 234.04 | 233.75 | 2,328,418 |
| 28 ago 2023 | 228.91 | 232.28 | 228.29 | 231.83 | 231.54 | 2,534,165 |
| 25 ago 2023 | 225.55 | 227.97 | 223.71 | 226.53 | 226.25 | 1,557,768 |
| 24 ago 2023 | 226.33 | 227.77 | 224.38 | 224.79 | 224.51 | 1,738,699 |
| 23 ago 2023 | 223.63 | 226.37 | 223.08 | 225.94 | 225.66 | 1,695,835 |
| 22 ago 2023 | 221.45 | 223.42 | 220.79 | 221.37 | 221.09 | 1,933,279 |
| 21 ago 2023 | 224.04 | 224.34 | 221.56 | 221.78 | 221.51 | 2,671,217 |
| 18 ago 2023 | 223.18 | 224.71 | 221.74 | 222.88 | 222.61 | 2,303,827 |
| 17 ago 2023 | 224.78 | 225.12 | 222.76 | 224.13 | 223.85 | 2,014,382 |
| 16 ago 2023 | 224.23 | 226.17 | 223.60 | 224.10 | 223.83 | 1,986,634 |
| 15 ago 2023 | 226.86 | 228.63 | 225.60 | 226.27 | 225.99 | 1,734,977 |
| 14 ago 2023 | 225.51 | 228.62 | 224.30 | 228.00 | 227.71 | 1,840,219 |
| 11 ago 2023 | 226.52 | 227.91 | 225.30 | 226.44 | 226.16 | 1,573,560 |
| 10 ago 2023 | 228.10 | 232.69 | 227.68 | 228.17 | 227.89 | 1,917,600 |
| 09 ago 2023 | 229.87 | 230.33 | 226.44 | 227.00 | 226.72 | 1,914,329 |
| 08 ago 2023 | 226.95 | 230.03 | 224.86 | 229.67 | 229.39 | 1,913,088 |
| 07 ago 2023 | 226.36 | 227.77 | 224.17 | 226.61 | 226.33 | 1,433,237 |
| 04 ago 2023 | 227.37 | 229.05 | 224.74 | 225.84 | 225.56 | 3,062,858 |
| 03 ago 2023 | 227.96 | 230.04 | 225.62 | 228.24 | 227.96 | 2,746,680 |
| 02 ago 2023 | 225.36 | 229.40 | 224.29 | 228.61 | 228.33 | 2,872,226 |
| 01 ago 2023 | 226.13 | 228.23 | 224.74 | 226.06 | 225.78 | 2,920,730 |
| 31 jul 2023 | 230.85 | 231.18 | 225.49 | 226.12 | 225.84 | 4,084,375 |
| 28 jul 2023 | 227.96 | 231.45 | 226.06 | 230.56 | 230.27 | 4,129,946 |
| 27 jul 2023 | 234.24 | 235.48 | 226.24 | 226.30 | 226.02 | 4,608,444 |
| 26 jul 2023 | 225.45 | 235.61 | 225.21 | 234.81 | 234.52 | 6,502,243 |
| 25 jul 2023 | 219.76 | 234.81 | 218.54 | 226.68 | 226.40 | 8,281,663 |
| 24 jul 2023 | 226.04 | 230.49 | 223.98 | 228.71 | 228.42 | 6,410,311 |
| 21 jul 2023 | 215.10 | 228.49 | 212.97 | 226.84 | 226.56 | 8,335,018 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.