U.S. markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
95.00-7.06 (-6.92%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202495.8696.0094.9095.0095.00207,717
15 may 2024102.07102.23101.09102.06102.0697,700
14 may 2024100.50100.62100.20100.59100.5956,200
13 may 2024102.81102.81101.14101.18101.1874,400
10 may 2024101.05101.59100.39101.49101.49109,700
09 may 202499.2499.7698.9899.7699.76594,600
08 may 202497.1897.7697.1897.6497.64109,700
07 may 202495.4897.4294.9996.9796.97159,200
06 may 202496.9796.9796.2396.9196.9167,400
03 may 202496.0096.2095.0595.6595.6569,900
02 may 202494.6194.6193.4494.3494.34119,700
01 may 202493.5096.3691.6893.5393.53107,700
30 abr 202494.6495.0193.5793.5793.5783,200
29 abr 202495.6595.6594.9495.1895.1872,300
26 abr 202493.0595.3593.0595.2495.2485,200
25 abr 202491.9693.5191.9693.1693.1695,400
24 abr 202494.0094.3292.9693.6693.6680,600
23 abr 202493.2394.1793.1594.0594.0581,800
22 abr 202493.0593.5692.5292.9392.93157,300
19 abr 202491.9692.5791.7592.0892.08118,600
18 abr 202493.3693.9092.6792.9592.9585,500
17 abr 202492.8692.9091.6792.2392.23122,600
16 abr 202492.4092.4091.6991.9191.91127,000
15 abr 202494.6294.7892.4892.8592.85100,300
12 abr 202492.2592.6191.1191.2091.20152,500
11 abr 202493.1693.9292.1893.6793.67133,000
10 abr 202493.2494.4892.9893.6493.6473,700
09 abr 202495.4095.5593.9594.4394.43255,000
08 abr 202494.2494.7493.9994.5794.57355,400
05 abr 202493.3293.8393.0293.6693.66109,100
04 abr 202495.7895.9993.8093.8093.80111,900
03 abr 202494.5895.8494.5895.3895.3881,400
02 abr 202494.6894.8094.2494.6294.6262,700
01 abr 202495.5096.0294.8995.4095.4067,000
28 mar 202495.6295.8095.3095.4395.4379,900
27 mar 202495.2296.2494.8996.2496.24231,900
26 mar 202495.2195.5494.5194.6394.63158,000
25 mar 202494.4295.1694.2394.3494.3493,100
22 mar 202494.4695.1394.2594.8294.8278,100
21 mar 202494.6695.1494.2995.0295.02103,700
20 mar 202495.7797.0194.5897.0197.01140,300
19 mar 202493.9894.3892.8394.1894.18230,000
18 mar 2024101.97101.9799.4799.7699.7689,000
15 mar 2024100.97101.49100.52100.79100.79120,200
14 mar 2024101.24101.2499.3999.7799.7795,500
13 mar 2024100.35101.69100.23100.64100.64142,000
12 mar 202498.98100.0098.1899.9099.9085,700
11 mar 202498.3198.8697.8998.5298.5291,400
08 mar 202499.57100.0098.9099.3599.3571,600
07 mar 202498.8199.6498.6399.5899.58222,900
06 mar 202497.8198.3397.4898.1098.1076,500
05 mar 202497.4497.8996.3296.8296.82159,900
04 mar 202498.41100.0997.2297.3097.30139,700
01 mar 202498.4598.4597.8098.1298.12122,300
29 feb 202498.9999.1898.5498.8698.86187,300
28 feb 202496.9597.6796.9397.2597.2595,300
27 feb 202495.3195.9995.2495.8395.83111,800
26 feb 202494.5595.1194.3494.9394.93792,000
23 feb 202494.3794.9094.3794.7694.7684,100
22 feb 202492.7593.3592.7093.2393.23164,400
21 feb 202491.5391.8791.2191.8491.8490,900
20 feb 202491.3791.5890.9491.1091.1094,900
16 feb 202490.5091.2590.2890.7190.7188,600
15 feb 202489.8490.2089.4790.1090.10314,600
14 feb 202487.4188.8387.4188.8388.83306,700
13 feb 202487.9888.2186.9487.4587.45101,300
12 feb 202489.1090.0088.6889.0489.0487,300
09 feb 202489.0089.9988.1389.7589.75133,100
09 feb 20242.557 Dividendo
08 feb 202492.5293.1891.4091.7889.2279,500
07 feb 202491.1591.3290.1190.9988.46103,800
06 feb 202488.5990.5088.5990.3587.83111,000
05 feb 202488.8288.9088.0688.5886.11124,300
02 feb 202490.1790.2589.5290.2587.74116,200
01 feb 202489.6091.1989.4191.0888.54116,100
31 ene 202491.6791.7289.4389.5087.01173,800
30 ene 202491.7591.9791.4291.8089.24122,100
29 ene 202490.3291.2589.9191.1488.6073,400
26 ene 202491.1291.3090.8691.0588.5179,500
25 ene 202490.2490.9590.2490.8288.2969,700
24 ene 202490.9791.4990.7890.8188.2875,600
23 ene 202488.6688.6787.6388.0685.6163,300
22 ene 202488.5789.0488.4188.7986.3294,200
19 ene 202487.1188.2886.9588.2885.82148,200
18 ene 202486.4787.4486.4787.4485.0067,800
17 ene 202485.5686.6385.5686.4684.05105,200
16 ene 202487.2687.8286.9687.3884.9595,000
12 ene 202489.2389.8088.9889.3286.8393,800
11 ene 202488.2088.6987.4988.6286.15153,600
10 ene 202487.1088.4487.1088.2885.8260,500
09 ene 202486.9487.2386.5887.1184.6885,300
08 ene 202488.0988.4487.7288.3585.8984,800
05 ene 202486.9988.2086.8987.7685.32111,400
04 ene 202488.3489.1187.6588.3485.88461,600
03 ene 202488.1788.7487.9888.4786.01131,400
02 ene 202492.0292.3391.4091.4288.87119,200
29 dic 202393.6094.0793.3493.5490.9353,400
28 dic 202393.3693.7793.0793.0790.48121,200
27 dic 202393.1393.8993.1393.5990.9862,300
26 dic 202392.4693.4892.4693.2290.6275,800
*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...