U.S. markets open in 8 hours 29 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
19,997.50 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.30 -2.50 (-0.11%)
Siemens Aktiengesellschaft (SIE.WA)
Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
Al cierre: 12:28PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| 24 jun 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1 |
| 21 jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| 20 jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| 19 jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| 18 jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | - |
| 17 jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.90 | 1 |
| 14 jun 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| 13 jun 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| 12 jun 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | - |
| 11 jun 2024 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 2 |
| 10 jun 2024 | 749.70 | 749.70 | 749.70 | 749.70 | 749.70 | - |
| 07 jun 2024 | 749.70 | 749.70 | 749.70 | 749.70 | 749.70 | 1 |
| 06 jun 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | - |
| 05 jun 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | - |
| 04 jun 2024 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | 6 |
| 03 jun 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 31 may 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 29 may 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 28 may 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 10 |
| 27 may 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
| 24 may 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
| 23 may 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | 5 |
| 22 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 21 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 20 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 17 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 16 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 15 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 14 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 13 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 10 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 09 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 08 may 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 10 |
| 07 may 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | - |
| 06 may 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 1 |
| 02 may 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 30 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 29 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 26 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 25 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 24 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 23 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 22 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 19 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 18 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 17 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 16 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 15 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 12 abr 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | 1 |
| 11 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 10 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 09 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 08 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 05 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 04 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 03 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 02 abr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 28 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 27 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 26 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 25 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 22 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 21 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 20 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 19 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 18 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 15 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 14 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | - |
| 13 mar 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | 1 |
| 12 mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 11 mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 08 mar 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | - |
| 07 mar 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | 1 |
| 06 mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 05 mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 04 mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 16 |
| 01 mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 29 feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 28 feb 2024 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | 1 |
| 27 feb 2024 | 753.70 | 753.70 | 753.70 | 753.70 | 753.70 | 9 |
| 26 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 23 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 22 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 21 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 20 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 19 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 16 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 15 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 14 feb 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | 1 |
| 13 feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 12 feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 09 feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 732.10 | - |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | - |
| 07 feb 2024 | 732.10 | 732.10 | 732.10 | 732.10 | 727.40 | 1 |
| 06 feb 2024 | 722.20 | 725.00 | 722.20 | 725.00 | 720.35 | 5 |
| 05 feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.35 | - |
| 02 feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.35 | 9 |
| 01 feb 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 560.78 | - |
| *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.