U.S. markets open in 2 hours 8 minutes
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,154.00 +17.00 (+0.04%) F Nasdaq
18,671.25 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,109.50 +4.00 (+0.19%) Petróleo
79.72 -0.34 (-0.42%) Oro
2,438.30 +20.90 (+0.86%)
Sartorius Aktiengesellschaft (SARTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:28PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 232.10 | 232.10 | 223.65 | 223.65 | 223.65 | 110 |
| 16 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 12 |
| 15 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 14 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 13 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 10 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 09 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 08 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 07 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 06 may 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | 1 |
| 03 may 2024 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 3 |
| 02 may 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 01 may 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 30 abr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 29 abr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 26 abr 2024 | 247.84 | 248.00 | 247.84 | 248.00 | 248.00 | 4 |
| 25 abr 2024 | 247.03 | 247.04 | 247.03 | 247.03 | 247.03 | 8 |
| 24 abr 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | - |
| 23 abr 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | 2 |
| 22 abr 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 19 abr 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 18 abr 2024 | 220.77 | 228.85 | 220.77 | 227.78 | 227.78 | 41 |
| 17 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 16 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 15 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 12 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 11 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 10 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 09 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 08 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 05 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 04 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 03 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 02 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 02 abr 2024 | 0.73 Dividendo | |||||
| 01 abr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | 100 |
| 28 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 27 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 26 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 25 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 22 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 21 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 20 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 19 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 18 mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | 1 |
| 15 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 14 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 13 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 12 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 11 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 08 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 07 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 06 mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 05 mar 2024 | 313.00 | 313.00 | 300.52 | 300.52 | 299.77 | 145 |
| 04 mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | - |
| 01 mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | 10 |
| 29 feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 28 feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 27 feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 26 feb 2024 | 288.90 | 292.39 | 288.90 | 292.39 | 291.66 | 450 |
| 23 feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| 22 feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| 21 feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | 2 |
| 20 feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| 16 feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| 15 feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | 47 |
| 14 feb 2024 | 290.41 | 290.41 | 290.41 | 290.41 | 289.68 | 4 |
| 13 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| 12 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| 09 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | 2 |
| 08 feb 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 308.26 | 1 |
| 07 feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 06 feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 05 feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 02 feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 01 feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 31 ene 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | 10 |
| 30 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 29 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 26 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 25 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 24 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 23 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 22 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 19 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 18 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 17 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 16 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 12 ene 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | 11 |
| 11 ene 2024 | 271.55 | 278.18 | 271.55 | 278.18 | 277.48 | 75 |
| 10 ene 2024 | 271.55 | 271.55 | 271.55 | 271.55 | 270.87 | - |
| 09 ene 2024 | 284.00 | 284.00 | 271.55 | 271.55 | 270.87 | 27 |
| 08 ene 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 05 ene 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 04 ene 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 03 ene 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 02 ene 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 29 dic 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 28 dic 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 27 dic 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| *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.