Edwards Lifesciences Corp (EWL.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 09 may 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 08 may 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 07 may 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 06 may 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 03 may 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 02 may 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 30 abr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 29 abr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 26 abr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 25 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 24 abr 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 23 abr 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 22 abr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 25 |
| 19 abr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 18 abr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 17 abr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
| 16 abr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 15 abr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| 12 abr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 11 abr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 10 abr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 09 abr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 08 abr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 05 abr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 04 abr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 03 abr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| 02 abr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 28 mar 2024 | 87.12 | 88.06 | 87.12 | 88.06 | 88.06 | 10 |
| 27 mar 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 26 mar 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 25 mar 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 22 mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| 21 mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 20 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 18 mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| 15 mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 14 mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 13 mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| 12 mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 08 mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 07 mar 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 06 mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 05 mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 04 mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 01 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 29 feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 28 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 27 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 26 feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 23 feb 2024 | 80.62 | 80.84 | 80.62 | 80.84 | 80.84 | 50 |
| 22 feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 21 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 20 feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 19 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 16 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 15 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 14 feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 13 feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 12 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 08 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 07 feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 06 feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 05 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 02 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 01 feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 31 ene 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 30 ene 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 29 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 26 ene 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 25 ene 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 24 ene 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 23 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 22 ene 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 19 ene 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 18 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 17 ene 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 16 ene 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 15 ene 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 12 ene 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 11 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 10 ene 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 09 ene 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 08 ene 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 ene 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 03 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 02 ene 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 29 dic 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 dic 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 27 dic 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 22 dic 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 21 dic 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 20 dic 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 19 dic 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 18 dic 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 20 |
| 15 dic 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| *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.