Siemens Healthineers AG (SEMHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:34AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 100 |
| 02 may 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 300 |
| 01 may 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 30 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 29 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 26 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 25 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 24 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 23 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 200 |
| 22 abr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 19 abr 2024 | 53.60 | 54.05 | 53.60 | 54.05 | 54.05 | 4,300 |
| 19 abr 2024 | 1.011 Dividendo | |||||
| 18 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 17 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 16 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
| 15 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | 100 |
| 12 abr 2024 | 56.73 | 57.47 | 56.73 | 57.46 | 56.45 | 1,300 |
| 11 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 10 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 2,700 |
| 09 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 08 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 05 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
| 04 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 200 |
| 03 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 02 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 01 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
| 28 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | 800 |
| 27 mar 2024 | 60.86 | 61.50 | 60.86 | 61.50 | 60.42 | 1,700 |
| 26 mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
| 25 mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
| 22 mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | 8,900 |
| 21 mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | - |
| 20 mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | 1,100 |
| 19 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.34 | 2,200 |
| 18 mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 15 mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 14 mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
| 13 mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | 100 |
| 12 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
| 11 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
| 08 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | 300 |
| 07 mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
| 06 mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
| 05 mar 2024 | 61.40 | 61.40 | 60.86 | 60.86 | 59.79 | 1,700 |
| 04 mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
| 01 mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | - |
| 29 feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
| 28 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
| 27 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
| 26 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | 1,200 |
| 23 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 22 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 21 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 20 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
| 16 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | 300 |
| 15 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 14 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 13 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 12 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
| 09 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | 200 |
| 08 feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | - |
| 07 feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | 100 |
| 06 feb 2024 | 56.26 | 56.57 | 56.26 | 56.57 | 55.57 | 2,800 |
| 05 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
| 02 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
| 01 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | 200 |
| 31 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
| 30 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
| 29 ene 2024 | 55.38 | 56.46 | 55.38 | 56.46 | 55.47 | 400 |
| 26 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
| 25 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
| 24 ene 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.06 | 800 |
| 23 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.11 | - |
| 22 ene 2024 | 55.14 | 56.10 | 55.14 | 56.10 | 55.11 | 500 |
| 19 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 18 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 17 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 16 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 300 |
| 12 ene 2024 | 57.79 | 58.10 | 57.79 | 58.10 | 57.08 | 1,800 |
| 11 ene 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.06 | 300 |
| 10 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 09 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 08 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 05 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 04 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 03 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 02 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 29 dic 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 28 dic 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
| 27 dic 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 800 |
| 26 dic 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | 400 |
| 22 dic 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 21 dic 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 20 dic 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
| 19 dic 2023 | 56.85 | 58.57 | 56.85 | 58.57 | 57.54 | 400 |
| 18 dic 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.15 | 100 |
| 15 dic 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 57.51 | - |
| 14 dic 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 57.51 | 400 |
| 13 dic 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | - |
| 12 dic 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | 300 |
| *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.