U.S. markets open in 6 hours 52 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,891.00 +47.00 (+0.12%) F Nasdaq
19,789.00 +38.25 (+0.19%) E-mini Russell 2000 Index Futur
2,057.30 +4.50 (+0.22%) Petróleo
81.63 0.00 (0.00%) Oro
2,337.40 -7.00 (-0.30%)
Siemens AG (SIE.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 20 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 170.58 | 170.58 | 167.44 | 167.94 | 167.94 | 50 |
| 20 jun 2024 | 168.72 | 170.94 | 168.72 | 169.80 | 169.80 | - |
| 19 jun 2024 | 168.46 | 169.20 | 168.12 | 168.64 | 168.64 | - |
| 18 jun 2024 | 169.58 | 169.58 | 167.34 | 168.82 | 168.82 | 96 |
| 17 jun 2024 | 166.02 | 168.46 | 166.02 | 168.06 | 168.06 | 125 |
| 14 jun 2024 | 171.86 | 171.86 | 166.00 | 166.00 | 166.00 | 91 |
| 13 jun 2024 | 177.28 | 177.28 | 170.78 | 170.78 | 170.78 | - |
| 12 jun 2024 | 173.08 | 178.18 | 173.08 | 177.76 | 177.76 | 1 |
| 11 jun 2024 | 174.46 | 174.76 | 172.24 | 172.24 | 172.24 | 11 |
| 10 jun 2024 | 173.36 | 174.16 | 173.04 | 174.16 | 174.16 | - |
| 07 jun 2024 | 175.60 | 175.60 | 173.40 | 174.42 | 174.42 | - |
| 06 jun 2024 | 178.70 | 178.76 | 175.30 | 175.30 | 175.30 | 250 |
| 05 jun 2024 | 175.82 | 178.24 | 175.82 | 178.24 | 178.24 | 11 |
| 04 jun 2024 | 177.52 | 177.74 | 174.36 | 174.36 | 174.36 | 5 |
| 03 jun 2024 | 177.96 | 178.50 | 177.08 | 177.08 | 177.08 | - |
| 31 may 2024 | 176.08 | 176.08 | 175.26 | 175.56 | 175.56 | 50 |
| 30 may 2024 | 175.06 | 176.10 | 175.00 | 176.08 | 176.08 | - |
| 29 may 2024 | 176.74 | 177.18 | 175.72 | 175.72 | 175.72 | 2 |
| 28 may 2024 | 178.92 | 180.08 | 177.26 | 177.26 | 177.26 | - |
| 27 may 2024 | 177.14 | 178.68 | 177.14 | 178.50 | 178.50 | 100 |
| 24 may 2024 | 175.60 | 176.82 | 175.60 | 176.82 | 176.82 | - |
| 23 may 2024 | 173.86 | 177.36 | 173.86 | 176.72 | 176.72 | 50 |
| 22 may 2024 | 173.64 | 175.30 | 173.46 | 173.46 | 173.46 | - |
| 21 may 2024 | 172.74 | 173.88 | 172.74 | 173.58 | 173.58 | 196 |
| 20 may 2024 | 172.92 | 173.34 | 172.32 | 172.88 | 172.88 | - |
| 17 may 2024 | 174.74 | 174.74 | 171.44 | 172.66 | 172.66 | 470 |
| 16 may 2024 | 179.98 | 185.92 | 174.82 | 175.00 | 175.00 | 473 |
| 15 may 2024 | 185.34 | 187.06 | 185.34 | 187.06 | 187.06 | - |
| 14 may 2024 | 187.12 | 187.12 | 184.92 | 184.92 | 184.92 | 75 |
| 13 may 2024 | 188.02 | 188.34 | 187.06 | 187.06 | 187.06 | 348 |
| 10 may 2024 | 184.30 | 188.22 | 184.30 | 187.66 | 187.66 | 123 |
| 09 may 2024 | 181.08 | 184.26 | 181.08 | 184.14 | 184.14 | 100 |
| 08 may 2024 | 179.88 | 182.16 | 179.88 | 181.00 | 181.00 | 52 |
| 07 may 2024 | 178.46 | 180.28 | 178.46 | 179.82 | 179.82 | 1,000 |
| 06 may 2024 | 177.46 | 179.02 | 177.46 | 179.02 | 179.02 | 2 |
| 03 may 2024 | 175.70 | 177.36 | 175.18 | 177.36 | 177.36 | - |
| 02 may 2024 | 175.66 | 175.66 | 174.26 | 175.22 | 175.22 | - |
| 30 abr 2024 | 177.54 | 177.80 | 175.54 | 175.54 | 175.54 | - |
| 29 abr 2024 | 178.32 | 178.56 | 177.40 | 177.40 | 177.40 | - |
| 26 abr 2024 | 174.26 | 177.76 | 174.26 | 177.36 | 177.36 | 48 |
| 25 abr 2024 | 174.12 | 174.76 | 173.08 | 173.38 | 173.38 | 5 |
| 24 abr 2024 | 175.82 | 176.18 | 174.36 | 174.86 | 174.86 | 5 |
| 23 abr 2024 | 174.94 | 175.42 | 173.54 | 174.98 | 174.98 | 67 |
| 22 abr 2024 | 173.74 | 175.36 | 173.74 | 174.50 | 174.50 | 12 |
| 19 abr 2024 | 172.56 | 172.94 | 172.10 | 172.86 | 172.86 | - |
| 18 abr 2024 | 174.04 | 176.42 | 174.04 | 174.32 | 174.32 | - |
| 17 abr 2024 | 172.52 | 174.60 | 172.52 | 172.66 | 172.66 | 26 |
| 16 abr 2024 | 174.02 | 174.02 | 172.36 | 172.66 | 172.66 | - |
| 15 abr 2024 | 174.02 | 178.42 | 174.02 | 175.04 | 175.04 | 2,133 |
| 12 abr 2024 | 174.66 | 175.26 | 171.80 | 171.80 | 171.80 | - |
| 11 abr 2024 | 173.90 | 174.14 | 172.20 | 173.98 | 173.98 | - |
| 10 abr 2024 | 173.64 | 177.10 | 173.64 | 174.02 | 174.02 | 100 |
| 09 abr 2024 | 173.66 | 174.02 | 173.06 | 173.06 | 173.06 | 5 |
| 08 abr 2024 | 172.36 | 173.90 | 172.36 | 173.90 | 173.90 | 552 |
| 05 abr 2024 | 173.36 | 173.36 | 171.74 | 172.66 | 172.66 | 500 |
| 04 abr 2024 | 175.74 | 176.42 | 175.42 | 175.84 | 175.84 | 8 |
| 03 abr 2024 | 175.16 | 176.06 | 175.16 | 175.90 | 175.90 | 10 |
| 02 abr 2024 | 176.52 | 177.34 | 175.02 | 175.02 | 175.02 | 55 |
| 28 mar 2024 | 176.82 | 177.10 | 176.40 | 176.40 | 176.40 | 153 |
| 27 mar 2024 | 174.88 | 176.94 | 174.88 | 176.64 | 176.64 | 65 |
| 26 mar 2024 | 174.40 | 175.28 | 173.94 | 174.72 | 174.72 | 49 |
| 25 mar 2024 | 175.54 | 175.54 | 173.64 | 174.04 | 174.04 | 98 |
| 22 mar 2024 | 174.52 | 175.24 | 173.24 | 175.24 | 175.24 | 650 |
| 21 mar 2024 | 177.40 | 177.40 | 174.28 | 174.32 | 174.32 | 795 |
| 20 mar 2024 | 173.02 | 176.48 | 173.02 | 176.46 | 176.46 | 10 |
| 19 mar 2024 | 183.36 | 183.36 | 171.80 | 173.02 | 173.02 | 531 |
| 18 mar 2024 | 185.04 | 185.52 | 183.04 | 183.04 | 183.04 | 2 |
| 15 mar 2024 | 183.08 | 185.52 | 183.08 | 184.82 | 184.82 | 151 |
| 14 mar 2024 | 183.42 | 184.02 | 183.24 | 183.24 | 183.24 | 8 |
| 13 mar 2024 | 182.64 | 184.16 | 182.46 | 183.54 | 183.54 | 145 |
| 12 mar 2024 | 181.16 | 182.58 | 179.98 | 182.58 | 182.58 | 280 |
| 11 mar 2024 | 180.18 | 180.18 | 178.60 | 180.02 | 180.02 | 70 |
| 08 mar 2024 | 181.56 | 182.00 | 181.16 | 181.16 | 181.16 | 5 |
| 07 mar 2024 | 179.06 | 181.90 | 179.00 | 181.20 | 181.20 | 18 |
| 06 mar 2024 | 178.50 | 179.64 | 178.46 | 179.26 | 179.26 | 601 |
| 05 mar 2024 | 178.12 | 180.02 | 178.12 | 178.12 | 178.12 | 424 |
| 04 mar 2024 | 180.52 | 181.48 | 179.20 | 179.20 | 179.20 | - |
| 01 mar 2024 | 183.56 | 184.00 | 180.76 | 180.76 | 180.76 | 494 |
| 29 feb 2024 | 179.52 | 182.74 | 179.52 | 182.34 | 182.34 | 330 |
| 28 feb 2024 | 176.46 | 179.66 | 176.46 | 178.94 | 178.94 | 320 |
| 27 feb 2024 | 174.62 | 176.48 | 174.62 | 175.86 | 175.86 | 47 |
| 26 feb 2024 | 174.02 | 174.60 | 174.02 | 174.60 | 174.60 | 8 |
| 23 feb 2024 | 172.22 | 174.98 | 172.00 | 174.50 | 174.50 | 121 |
| 22 feb 2024 | 169.74 | 173.00 | 169.74 | 172.20 | 172.20 | 460 |
| 21 feb 2024 | 168.56 | 169.48 | 168.56 | 168.92 | 168.92 | 3 |
| 20 feb 2024 | 168.62 | 169.00 | 168.24 | 168.24 | 168.24 | 100 |
| 19 feb 2024 | 168.84 | 169.34 | 168.00 | 169.00 | 169.00 | 103 |
| 16 feb 2024 | 167.10 | 169.16 | 167.10 | 168.60 | 168.60 | 60 |
| 15 feb 2024 | 165.06 | 167.64 | 165.06 | 166.86 | 166.86 | 285 |
| 14 feb 2024 | 162.86 | 164.30 | 162.86 | 164.30 | 164.30 | 22 |
| 13 feb 2024 | 164.68 | 164.68 | 162.38 | 162.88 | 162.88 | 272 |
| 12 feb 2024 | 165.20 | 166.02 | 164.90 | 164.94 | 164.94 | 100 |
| 09 feb 2024 | 165.90 | 166.02 | 165.00 | 165.32 | 165.32 | 77 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 169.70 | 173.70 | 166.38 | 170.14 | 165.44 | 242 |
| 07 feb 2024 | 167.60 | 168.38 | 166.22 | 167.90 | 163.26 | 85 |
| 06 feb 2024 | 165.32 | 167.02 | 164.02 | 166.86 | 162.25 | 30 |
| 05 feb 2024 | 166.76 | 166.76 | 164.70 | 164.96 | 160.40 | 38 |
| *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.