U.S. markets open in 7 hours 17 minutes
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,652.00 -36.00 (-0.09%) F Nasdaq
20,247.25 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.16 +0.35 (+0.42%) Oro
2,342.90 +9.50 (+0.41%)
Henry Schein Inc (HS2.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 30 |
| 01 jul 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 28 jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 27 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 26 jun 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 25 jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 24 jun 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 21 jun 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 20 jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 19 jun 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 18 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 17 jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 14 jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 13 jun 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 12 jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 11 jun 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 10 jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 07 jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 06 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 05 jun 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 04 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 03 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 31 may 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 30 may 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 29 may 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 28 may 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 27 may 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 24 may 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 23 may 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 22 may 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 21 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 20 may 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 17 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 16 may 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 15 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 14 may 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 13 may 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 10 may 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 09 may 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 08 may 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 07 may 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 06 may 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 03 may 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 02 may 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 30 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 29 abr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 26 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 25 abr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 24 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 23 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 22 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 19 abr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 18 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 17 abr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 16 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 15 abr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 12 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 11 abr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 10 abr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 09 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 08 abr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 05 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 04 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 03 abr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 02 abr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 28 mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 27 mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 26 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 25 mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 22 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 21 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 20 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 19 mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 18 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 15 mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 14 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 13 mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 12 mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 11 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 08 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 07 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 06 mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 05 mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 04 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 01 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 29 feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 28 feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 27 feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 26 feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 23 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 22 feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 21 feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 30 |
| 20 feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 19 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 16 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 15 feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 14 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 13 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 09 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| *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.