PerkinElmer Inc (PKN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 13 jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 11 jun 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 10 jun 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 07 jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 06 jun 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 05 jun 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 04 jun 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 03 jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 31 may 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 30 may 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 29 may 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 28 may 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 27 may 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 24 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 23 may 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 22 may 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 21 may 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 20 may 2024 | 100.85 | 102.60 | 100.85 | 102.60 | 102.60 | - |
| 17 may 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 16 may 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 15 may 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 14 may 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 13 may 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 10 may 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 09 may 2024 | 95.14 | 95.58 | 95.14 | 95.58 | 95.58 | - |
| 08 may 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 07 may 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 06 may 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 03 may 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 02 may 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 30 abr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| 29 abr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| 26 abr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 25 abr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 24 abr 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 23 abr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 22 abr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
| 19 abr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| 18 abr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 18 abr 2024 | 0.07 Dividendo | |||||
| 17 abr 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.87 | - |
| 16 abr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.65 | - |
| 15 abr 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
| 12 abr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.67 | - |
| 11 abr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.81 | - |
| 10 abr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.52 | 20 |
| 09 abr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.43 | - |
| 08 abr 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.79 | - |
| 05 abr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.47 | - |
| 04 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.93 | - |
| 03 abr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.11 | - |
| 02 abr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
| 28 mar 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.01 | - |
| 27 mar 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.37 | - |
| 26 mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.69 | - |
| 25 mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.03 | - |
| 22 mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.57 | - |
| 21 mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.63 | - |
| 20 mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.49 | - |
| 19 mar 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
| 18 mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
| 15 mar 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.01 | - |
| 14 mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.47 | - |
| 13 mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.23 | - |
| 12 mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.63 | - |
| 11 mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.25 | - |
| 08 mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.49 | - |
| 07 mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.71 | - |
| 06 mar 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.01 | - |
| 05 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.17 | - |
| 04 mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.43 | - |
| 01 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.92 | - |
| 29 feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.45 | - |
| 28 feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
| 27 feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
| 26 feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.81 | - |
| 23 feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.95 | - |
| 22 feb 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.45 | - |
| 21 feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.71 | - |
| 20 feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.41 | - |
| 19 feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.55 | - |
| 16 feb 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 95.99 | - |
| 15 feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
| 14 feb 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.05 | - |
| 13 feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.75 | - |
| 12 feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.55 | - |
| 09 feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
| 08 feb 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.89 | - |
| 07 feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.89 | - |
| 06 feb 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.57 | - |
| 05 feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.71 | - |
| 02 feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.45 | - |
| 01 feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.27 | - |
| 31 ene 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.67 | - |
| 30 ene 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.53 | - |
| 29 ene 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.23 | - |
| 26 ene 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.95 | - |
| 25 ene 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.43 | - |
| *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.