U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,961.75 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,072.30 +7.30 (+0.35%) Petróleo
81.63 +0.09 (+0.11%) Oro
2,335.10 -4.50 (-0.19%)
Smiths Group PLC (QS2A.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 20.00 | - |
| 27 jun 2024 | 20.02 | 20.16 | 20.02 | 20.16 | 20.16 | - |
| 26 jun 2024 | 20.14 | 20.14 | 20.00 | 20.02 | 20.02 | - |
| 25 jun 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 20.00 | - |
| 24 jun 2024 | 20.14 | 20.28 | 20.06 | 20.28 | 20.28 | - |
| 21 jun 2024 | 20.12 | 20.20 | 19.89 | 20.06 | 20.06 | - |
| 20 jun 2024 | 20.00 | 20.16 | 20.00 | 20.14 | 20.14 | - |
| 19 jun 2024 | 20.02 | 20.02 | 19.95 | 19.99 | 19.99 | - |
| 18 jun 2024 | 19.89 | 19.97 | 19.89 | 19.95 | 19.95 | - |
| 17 jun 2024 | 19.83 | 20.00 | 19.71 | 19.75 | 19.75 | - |
| 14 jun 2024 | 20.24 | 20.24 | 19.73 | 19.77 | 19.77 | - |
| 13 jun 2024 | 20.24 | 20.24 | 20.08 | 20.08 | 20.08 | - |
| 12 jun 2024 | 20.20 | 20.34 | 20.20 | 20.28 | 20.28 | - |
| 11 jun 2024 | 20.26 | 20.30 | 20.02 | 20.08 | 20.08 | - |
| 10 jun 2024 | 20.18 | 20.22 | 20.16 | 20.22 | 20.22 | - |
| 07 jun 2024 | 20.34 | 20.34 | 20.16 | 20.22 | 20.22 | - |
| 06 jun 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 20.38 | - |
| 05 jun 2024 | 20.28 | 20.28 | 20.22 | 20.24 | 20.24 | - |
| 04 jun 2024 | 20.06 | 20.20 | 20.06 | 20.16 | 20.16 | - |
| 03 jun 2024 | 20.32 | 20.32 | 20.00 | 20.00 | 20.00 | - |
| 31 may 2024 | 20.28 | 20.28 | 20.04 | 20.08 | 20.08 | - |
| 30 may 2024 | 19.90 | 20.22 | 19.90 | 20.22 | 20.22 | - |
| 29 may 2024 | 19.86 | 20.02 | 19.86 | 19.93 | 19.93 | - |
| 28 may 2024 | 20.60 | 20.60 | 19.92 | 19.92 | 19.92 | - |
| 27 may 2024 | 20.28 | 20.60 | 20.28 | 20.60 | 20.60 | - |
| 24 may 2024 | 20.12 | 20.28 | 20.08 | 20.28 | 20.28 | - |
| 23 may 2024 | 20.44 | 20.44 | 20.28 | 20.28 | 20.28 | - |
| 22 may 2024 | 20.30 | 20.38 | 20.26 | 20.38 | 20.38 | - |
| 21 may 2024 | 20.02 | 20.32 | 20.02 | 20.24 | 20.24 | - |
| 20 may 2024 | 20.14 | 20.16 | 20.08 | 20.14 | 20.14 | - |
| 17 may 2024 | 19.91 | 20.12 | 19.91 | 20.12 | 20.12 | - |
| 16 may 2024 | 20.12 | 20.18 | 20.08 | 20.12 | 20.12 | - |
| 15 may 2024 | 19.99 | 20.10 | 19.99 | 20.10 | 20.10 | - |
| 14 may 2024 | 20.02 | 20.02 | 19.87 | 19.92 | 19.92 | - |
| 13 may 2024 | 19.93 | 20.06 | 19.93 | 20.00 | 20.00 | - |
| 10 may 2024 | 19.73 | 19.89 | 19.73 | 19.88 | 19.88 | - |
| 09 may 2024 | 19.51 | 19.68 | 19.51 | 19.68 | 19.68 | - |
| 08 may 2024 | 19.14 | 19.52 | 19.14 | 19.52 | 19.52 | - |
| 07 may 2024 | 19.20 | 19.20 | 19.07 | 19.18 | 19.18 | - |
| 06 may 2024 | 19.02 | 19.21 | 19.02 | 19.17 | 19.17 | - |
| 03 may 2024 | 18.87 | 19.01 | 18.87 | 19.01 | 19.01 | - |
| 02 may 2024 | 18.53 | 18.82 | 18.53 | 18.82 | 18.82 | - |
| 30 abr 2024 | 18.94 | 18.94 | 18.84 | 18.86 | 18.86 | - |
| 29 abr 2024 | 19.05 | 19.05 | 18.92 | 18.92 | 18.92 | - |
| 26 abr 2024 | 18.76 | 18.97 | 18.69 | 18.97 | 18.97 | - |
| 25 abr 2024 | 18.64 | 18.64 | 18.53 | 18.53 | 18.53 | - |
| 24 abr 2024 | 19.10 | 19.10 | 18.65 | 18.65 | 18.65 | - |
| 23 abr 2024 | 18.63 | 18.95 | 18.62 | 18.95 | 18.95 | - |
| 22 abr 2024 | 18.39 | 18.53 | 18.39 | 18.53 | 18.53 | - |
| 19 abr 2024 | 18.22 | 18.42 | 18.22 | 18.29 | 18.29 | - |
| 18 abr 2024 | 18.54 | 18.54 | 18.41 | 18.41 | 18.41 | - |
| 17 abr 2024 | 18.58 | 18.63 | 18.43 | 18.43 | 18.43 | - |
| 16 abr 2024 | 18.85 | 18.85 | 18.59 | 18.66 | 18.66 | - |
| 15 abr 2024 | 19.20 | 19.27 | 19.03 | 19.03 | 19.03 | - |
| 12 abr 2024 | 19.36 | 19.36 | 19.08 | 19.08 | 19.08 | - |
| 11 abr 2024 | 18.68 | 19.25 | 18.68 | 19.25 | 19.25 | - |
| 10 abr 2024 | 18.69 | 18.84 | 18.61 | 18.61 | 18.61 | - |
| 09 abr 2024 | 18.54 | 18.58 | 18.51 | 18.56 | 18.56 | - |
| 08 abr 2024 | 18.63 | 18.63 | 18.40 | 18.57 | 18.57 | - |
| 05 abr 2024 | 18.48 | 18.65 | 18.38 | 18.65 | 18.65 | - |
| 04 abr 2024 | 18.72 | 18.72 | 18.67 | 18.68 | 18.68 | - |
| 04 abr 2024 | 0.1355 Dividendo | |||||
| 03 abr 2024 | 19.20 | 19.20 | 18.83 | 18.88 | 18.74 | - |
| 02 abr 2024 | 19.09 | 19.39 | 19.09 | 19.22 | 19.08 | - |
| 28 mar 2024 | 19.22 | 19.22 | 19.09 | 19.09 | 18.96 | - |
| 27 mar 2024 | 19.56 | 19.56 | 19.16 | 19.18 | 19.04 | - |
| 26 mar 2024 | 19.04 | 19.97 | 19.04 | 19.61 | 19.47 | - |
| 25 mar 2024 | 19.49 | 19.49 | 19.24 | 19.28 | 19.14 | - |
| 22 mar 2024 | 19.08 | 19.59 | 19.08 | 19.48 | 19.34 | - |
| 21 mar 2024 | 19.22 | 19.22 | 19.06 | 19.17 | 19.03 | - |
| 20 mar 2024 | 18.91 | 19.06 | 18.91 | 19.06 | 18.92 | - |
| 19 mar 2024 | 18.94 | 19.00 | 18.90 | 19.00 | 18.86 | - |
| 18 mar 2024 | 18.97 | 18.97 | 18.90 | 18.94 | 18.80 | - |
| 15 mar 2024 | 18.90 | 18.98 | 18.90 | 18.91 | 18.77 | - |
| 14 mar 2024 | 18.99 | 18.99 | 18.90 | 18.90 | 18.76 | - |
| 13 mar 2024 | 19.28 | 19.28 | 19.00 | 19.00 | 18.86 | - |
| 12 mar 2024 | 18.92 | 19.23 | 18.90 | 19.23 | 19.09 | - |
| 11 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | - |
| 08 mar 2024 | 18.94 | 18.94 | 18.90 | 18.90 | 18.76 | - |
| 07 mar 2024 | 18.90 | 18.95 | 18.90 | 18.90 | 18.76 | - |
| 06 mar 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.76 | - |
| 05 mar 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.76 | - |
| 04 mar 2024 | 18.90 | 18.90 | 18.89 | 18.90 | 18.76 | - |
| 01 mar 2024 | 18.83 | 18.90 | 18.72 | 18.90 | 18.76 | - |
| 29 feb 2024 | 18.72 | 18.81 | 18.72 | 18.75 | 18.61 | - |
| 28 feb 2024 | 18.95 | 18.95 | 18.66 | 18.66 | 18.52 | - |
| 27 feb 2024 | 18.93 | 18.94 | 18.81 | 18.94 | 18.80 | - |
| 26 feb 2024 | 19.00 | 19.09 | 18.91 | 18.93 | 18.79 | - |
| 23 feb 2024 | 19.01 | 19.05 | 19.01 | 19.05 | 18.91 | - |
| 22 feb 2024 | 19.07 | 19.07 | 18.91 | 18.95 | 18.81 | - |
| 21 feb 2024 | 19.13 | 19.13 | 18.81 | 18.92 | 18.78 | - |
| 20 feb 2024 | 18.92 | 19.13 | 18.92 | 19.12 | 18.98 | - |
| 19 feb 2024 | 19.04 | 19.04 | 18.96 | 18.96 | 18.82 | - |
| 16 feb 2024 | 18.74 | 19.06 | 18.74 | 19.06 | 18.92 | - |
| 15 feb 2024 | 18.73 | 18.80 | 18.65 | 18.69 | 18.56 | - |
| 14 feb 2024 | 18.50 | 18.72 | 18.50 | 18.62 | 18.49 | - |
| 13 feb 2024 | 18.92 | 18.92 | 18.55 | 18.55 | 18.42 | - |
| 12 feb 2024 | 18.88 | 18.97 | 18.86 | 18.94 | 18.81 | - |
| 09 feb 2024 | 18.89 | 18.89 | 18.76 | 18.83 | 18.69 | - |
| 08 feb 2024 | 18.97 | 18.97 | 18.88 | 18.88 | 18.74 | - |
| *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.