Smiths Group PLC (QS2A.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 13 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 12 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 11 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 jun 2024 | 20.42 | 20.42 | 20.32 | 20.32 | 20.32 | 50 |
| 07 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 06 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 05 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 04 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 03 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 31 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 30 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 29 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 28 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 27 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 22 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 21 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 20 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 17 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 15 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 13 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 10 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 08 may 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 07 may 2024 | 19.18 | 19.18 | 19.13 | 19.13 | 19.13 | 16 |
| 06 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 03 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 02 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 30 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 29 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 26 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 25 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 24 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 23 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 22 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 19 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 18 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 17 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 16 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 15 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 11 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 10 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 09 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 05 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 04 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 abr 2024 | 0.1355 Dividendo | |||||
| 03 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
| 02 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
| 28 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.48 | - |
| 27 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | - |
| 26 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | - |
| 25 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | - |
| 22 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | - |
| 21 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | - |
| 20 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 19 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 18 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 15 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 14 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.21 | - |
| 13 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.21 | - |
| 12 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 11 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 08 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 07 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 06 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 05 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 04 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 01 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 29 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 28 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 27 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 26 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 23 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 22 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 21 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 20 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - |
| 19 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - |
| 16 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 15 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 14 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 13 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 12 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 09 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 08 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 07 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 06 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 05 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 02 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 01 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 31 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 30 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 29 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 26 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 25 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| *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.