U.S. markets closed

Edwards Lifesciences Corp (EWL.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
88.06+1.88 (+2.18%)
Al cierre: 09:08AM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202487.1288.0687.1288.0688.0610
27 mar 202486.1886.1886.1886.1886.18-
26 mar 202485.6685.6685.6685.6685.66-
25 mar 202486.5686.5686.5686.5686.56-
22 mar 202487.0887.0887.0887.0887.08-
21 mar 202485.0685.0685.0685.0685.06-
20 mar 202486.5086.5086.5086.5086.50-
19 mar 202485.2485.2485.2485.2485.24-
18 mar 202483.9283.9283.9283.9283.92-
15 mar 202485.5885.5885.5885.5885.58-
14 mar 202484.8084.8084.8084.8084.80-
13 mar 202482.9682.9682.9682.9682.96-
12 mar 202482.9082.9082.9082.9082.90-
11 mar 202483.7283.7283.7283.7283.72-
08 mar 202485.5485.5485.5485.5485.54-
07 mar 202480.5280.5280.5280.5280.52-
06 mar 202478.9078.9078.9078.9078.90-
05 mar 202479.6079.6079.6079.6079.60-
04 mar 202477.8477.8477.8477.8477.84-
01 mar 202478.2678.2678.2678.2678.26-
29 feb 202478.9478.9478.9478.9478.94-
28 feb 202479.4679.4679.4679.4679.46-
27 feb 202478.9678.9678.9678.9678.96-
26 feb 202480.5880.5880.5880.5880.58-
23 feb 202480.6280.8480.6280.8480.8450
22 feb 202479.7079.7079.7079.7079.70-
21 feb 202479.9479.9479.9479.9479.94-
20 feb 202479.3279.3279.3279.3279.32-
19 feb 202479.5279.5279.5279.5279.52-
16 feb 202479.4679.4679.4679.4679.46-
15 feb 202479.9479.9479.9479.9479.94-
14 feb 202480.1480.1480.1480.1480.14-
13 feb 202480.4480.4480.4480.4480.44-
12 feb 202478.5078.5078.5078.5078.50-
09 feb 202479.1879.1879.1879.1879.18-
08 feb 202479.9479.9479.9479.9479.94-
07 feb 202480.5880.5880.5880.5880.58-
06 feb 202479.6679.6679.6679.6679.66-
05 feb 202478.9678.9678.9678.9678.96-
02 feb 202472.0472.0472.0472.0472.04-
01 feb 202472.3672.3672.3672.3672.36-
31 ene 202467.9867.9867.9867.9867.98-
30 ene 202468.4868.4868.4868.4868.48-
29 ene 202467.1467.1467.1467.1467.14-
26 ene 202467.3467.3467.3467.3467.34-
25 ene 202466.4866.4866.4866.4866.48-
24 ene 202468.5868.5868.5868.5868.58-
23 ene 202468.5468.5468.5468.5468.54-
22 ene 202467.8467.8467.8467.8467.84-
19 ene 202468.0468.0468.0468.0468.04-
18 ene 202467.3867.3867.3867.3867.38-
17 ene 202467.5267.5267.5267.5267.52-
16 ene 202467.2267.2267.2267.2267.22-
15 ene 202468.0868.0868.0868.0868.08-
12 ene 202468.0868.0868.0868.0868.08-
11 ene 202469.1069.1069.1069.1069.10-
10 ene 202468.9868.9868.9868.9868.98-
09 ene 202468.7068.7068.7068.7068.70-
08 ene 202466.0066.0066.0066.0066.00-
05 ene 202466.9066.9066.9066.9066.90-
04 ene 202466.6666.6666.6666.6666.66-
03 ene 202468.5468.5468.5468.5468.54-
02 ene 202468.8268.8268.8268.8268.82-
29 dic 202369.0069.0069.0069.0069.00-
28 dic 202368.2668.2668.2668.2668.26-
27 dic 202368.7668.7668.7668.7668.76-
22 dic 202367.6267.6267.6267.6267.62-
21 dic 202367.5867.5867.5867.5867.58-
20 dic 202368.4268.4268.4268.4268.42-
19 dic 202368.2068.2068.2068.2068.20-
18 dic 202370.4870.4870.4870.4870.4820
15 dic 202370.9470.9470.9470.9470.94-
14 dic 202368.8468.8468.8468.8468.84-
13 dic 202366.6466.6466.6466.6466.64-
12 dic 202364.9664.9664.9664.9664.96-
11 dic 202363.9663.9663.9663.9663.96-
08 dic 202363.0063.0063.0063.0063.00-
07 dic 202364.2064.2064.2064.2064.20-
06 dic 202363.6263.6263.6263.6263.62-
05 dic 202363.4263.4263.4263.4263.42-
04 dic 202362.7462.7462.7462.7462.74-
01 dic 202361.8461.8461.8461.8461.84-
30 nov 202361.3661.3661.3661.3661.36-
29 nov 202360.8260.8260.8260.8260.82-
28 nov 202359.5059.5059.5059.5059.50-
27 nov 202361.6861.6861.6861.6861.68-
24 nov 202361.0861.0861.0861.0861.08-
23 nov 202361.1661.1661.1661.1661.16-
22 nov 202361.1661.1661.1661.1661.16-
21 nov 202361.0061.0061.0061.0061.00-
20 nov 202361.8061.8061.8061.8061.80-
17 nov 202361.9461.9461.9461.9461.94-
16 nov 202361.5661.5661.5661.5661.56-
15 nov 202360.3460.3460.3460.3460.34-
14 nov 202360.0860.0860.0860.0860.08-
13 nov 202359.8259.8259.8259.8259.82-
10 nov 202360.4460.4460.4460.4460.44-
09 nov 202361.5861.5861.5861.5861.58-
08 nov 202361.8861.8861.8861.8861.88-
07 nov 202362.2062.9262.2062.9262.9216
*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...