Edwards Lifesciences Corporation (EWL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 30 |
| 18 jun 2024 | 80.66 | 80.66 | 79.95 | 79.95 | 79.95 | 30 |
| 17 jun 2024 | 80.98 | 81.17 | 80.98 | 81.17 | 81.17 | 20 |
| 14 jun 2024 | 81.19 | 81.19 | 80.79 | 81.14 | 81.14 | 100 |
| 13 jun 2024 | 80.75 | 80.75 | 80.65 | 80.65 | 80.65 | - |
| 12 jun 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 11 jun 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 10 jun 2024 | 81.51 | 81.51 | 81.35 | 81.35 | 81.35 | 55 |
| 07 jun 2024 | 80.20 | 80.50 | 80.20 | 80.50 | 80.50 | 20 |
| 06 jun 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 05 jun 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 64 |
| 04 jun 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 03 jun 2024 | 79.88 | 80.15 | 79.88 | 80.15 | 80.15 | 45 |
| 31 may 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 30 may 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 29 may 2024 | 79.54 | 79.83 | 79.54 | 79.83 | 79.83 | 600 |
| 28 may 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 27 may 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 24 may 2024 | 80.50 | 81.13 | 80.50 | 80.84 | 80.84 | 240 |
| 23 may 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 22 may 2024 | 82.79 | 83.85 | 82.79 | 83.85 | 83.85 | 40 |
| 21 may 2024 | 82.20 | 82.20 | 82.11 | 82.11 | 82.11 | 83 |
| 20 may 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| 17 may 2024 | 82.49 | 82.49 | 81.26 | 81.26 | 81.26 | 28 |
| 16 may 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 15 may 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 14 may 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 13 may 2024 | 80.15 | 80.19 | 80.00 | 80.11 | 80.11 | 275 |
| 10 may 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 09 may 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 08 may 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 07 may 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 06 may 2024 | 78.92 | 79.63 | 78.92 | 79.63 | 79.63 | 50 |
| 03 may 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 02 may 2024 | 78.24 | 79.40 | 78.24 | 79.40 | 79.40 | 38 |
| 30 abr 2024 | 79.90 | 79.90 | 79.65 | 79.65 | 79.65 | 200 |
| 29 abr 2024 | 80.39 | 80.39 | 79.92 | 79.92 | 79.92 | 100 |
| 26 abr 2024 | 81.81 | 81.81 | 80.18 | 80.18 | 80.18 | 215 |
| 25 abr 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 24 abr 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
| 23 abr 2024 | 81.30 | 81.30 | 80.80 | 81.10 | 81.10 | 1,093 |
| 22 abr 2024 | 80.48 | 80.57 | 80.48 | 80.57 | 80.57 | 140 |
| 19 abr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 18 abr 2024 | 81.50 | 82.00 | 80.63 | 80.63 | 80.63 | 270 |
| 17 abr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 16 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 6 |
| 15 abr 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
| 12 abr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 11 abr 2024 | 84.80 | 85.81 | 84.80 | 85.81 | 85.81 | 15 |
| 10 abr 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 09 abr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 25 |
| 08 abr 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| 05 abr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 04 abr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 03 abr 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| 02 abr 2024 | 87.34 | 87.50 | 87.20 | 87.20 | 87.20 | 725 |
| 28 mar 2024 | 87.76 | 88.92 | 87.76 | 88.92 | 88.92 | 200 |
| 27 mar 2024 | 86.00 | 87.34 | 85.80 | 87.34 | 87.34 | 128 |
| 26 mar 2024 | 85.56 | 85.62 | 85.56 | 85.62 | 85.62 | 15 |
| 25 mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 22 mar 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 21 mar 2024 | 84.86 | 86.10 | 84.86 | 86.10 | 86.10 | 50 |
| 20 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 12 |
| 19 mar 2024 | 85.90 | 85.90 | 85.50 | 85.50 | 85.50 | 180 |
| 18 mar 2024 | 83.50 | 84.50 | 83.50 | 84.10 | 84.10 | 2,000 |
| 15 mar 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 14 mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 13 mar 2024 | 82.82 | 84.72 | 82.82 | 84.72 | 84.72 | 200 |
| 12 mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 11 mar 2024 | 83.68 | 83.78 | 83.68 | 83.78 | 83.78 | 260 |
| 08 mar 2024 | 85.54 | 85.82 | 84.84 | 84.84 | 84.84 | 440 |
| 07 mar 2024 | 80.46 | 85.22 | 80.46 | 85.22 | 85.22 | 185 |
| 06 mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 05 mar 2024 | 79.60 | 80.50 | 79.60 | 80.30 | 80.30 | 225 |
| 04 mar 2024 | 78.08 | 79.74 | 78.08 | 79.74 | 79.74 | 133 |
| 01 mar 2024 | 78.26 | 78.88 | 78.26 | 78.60 | 78.60 | 185 |
| 29 feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 28 feb 2024 | 79.44 | 79.44 | 79.34 | 79.34 | 79.34 | 80 |
| 27 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 26 feb 2024 | 80.70 | 80.70 | 79.80 | 79.80 | 79.80 | 163 |
| 23 feb 2024 | 80.60 | 81.28 | 80.24 | 81.28 | 81.28 | 727 |
| 22 feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 21 feb 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 20 feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 19 feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 16 feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 15 feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 14 feb 2024 | 79.96 | 80.90 | 79.30 | 80.82 | 80.82 | 475 |
| 13 feb 2024 | 80.42 | 80.42 | 80.24 | 80.24 | 80.24 | 55 |
| 12 feb 2024 | 79.14 | 79.14 | 78.46 | 78.66 | 78.66 | 124 |
| 09 feb 2024 | 79.14 | 79.32 | 79.14 | 79.32 | 79.32 | - |
| 08 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 30 |
| 07 feb 2024 | 80.58 | 80.70 | 78.72 | 78.72 | 78.72 | 155 |
| 06 feb 2024 | 79.66 | 82.26 | 79.60 | 82.26 | 82.26 | 2,464 |
| 05 feb 2024 | 78.84 | 83.26 | 78.84 | 81.26 | 81.26 | 615 |
| 02 feb 2024 | 72.04 | 72.56 | 71.92 | 71.92 | 71.92 | 186 |
| 01 feb 2024 | 72.42 | 74.00 | 72.42 | 74.00 | 74.00 | 445 |
| 31 ene 2024 | 67.98 | 72.52 | 67.98 | 72.20 | 72.20 | 108 |
| 30 ene 2024 | 68.38 | 68.38 | 67.98 | 67.98 | 67.98 | 400 |
| 29 ene 2024 | 67.14 | 67.42 | 67.14 | 67.42 | 67.42 | 430 |
| *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.