Siemens Energy AG (SMEGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 26.31 | 26.60 | 25.79 | 26.60 | 26.60 | 2,648 |
| 20 may 2024 | 27.25 | 27.25 | 26.14 | 26.41 | 26.41 | 2,800 |
| 17 may 2024 | 27.05 | 27.90 | 27.05 | 27.90 | 27.90 | 600 |
| 16 may 2024 | 27.30 | 27.50 | 27.30 | 27.48 | 27.48 | 1,200 |
| 15 may 2024 | 26.62 | 28.00 | 26.62 | 28.00 | 28.00 | 7,300 |
| 14 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 200 |
| 13 may 2024 | 26.67 | 26.67 | 25.29 | 26.09 | 26.09 | 2,200 |
| 10 may 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 800 |
| 09 may 2024 | 24.50 | 25.50 | 24.48 | 25.05 | 25.05 | 29,400 |
| 08 may 2024 | 23.35 | 24.23 | 23.35 | 24.23 | 24.23 | 7,800 |
| 07 may 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 20.61 | 3,200 |
| 06 may 2024 | 21.70 | 21.70 | 20.94 | 21.00 | 21.00 | 800 |
| 03 may 2024 | 21.25 | 21.50 | 20.80 | 21.44 | 21.44 | 3,500 |
| 02 may 2024 | 20.37 | 21.08 | 20.37 | 21.08 | 21.08 | 300 |
| 01 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 600 |
| 30 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 100 |
| 29 abr 2024 | 19.88 | 20.70 | 19.88 | 20.70 | 20.70 | 3,200 |
| 26 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,600 |
| 25 abr 2024 | 18.62 | 19.00 | 18.62 | 19.00 | 19.00 | 1,300 |
| 24 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 23 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 500 |
| 22 abr 2024 | 18.73 | 19.29 | 18.72 | 19.29 | 19.29 | 3,700 |
| 19 abr 2024 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 700 |
| 18 abr 2024 | 19.20 | 19.20 | 18.94 | 18.94 | 18.94 | 400 |
| 17 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 600 |
| 16 abr 2024 | 18.33 | 18.33 | 18.26 | 18.26 | 18.26 | 300 |
| 15 abr 2024 | 18.70 | 18.70 | 18.31 | 18.31 | 18.31 | 6,200 |
| 12 abr 2024 | 18.80 | 18.85 | 18.66 | 18.70 | 18.70 | 2,300 |
| 11 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 400 |
| 10 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 400 |
| 09 abr 2024 | 20.00 | 20.00 | 19.23 | 19.23 | 19.23 | 800 |
| 08 abr 2024 | 19.25 | 19.63 | 19.25 | 19.63 | 19.63 | 800 |
| 05 abr 2024 | 19.62 | 19.62 | 19.14 | 19.14 | 19.14 | 1,200 |
| 04 abr 2024 | 19.54 | 19.81 | 19.33 | 19.33 | 19.33 | 1,800 |
| 03 abr 2024 | 18.48 | 18.97 | 18.48 | 18.97 | 18.97 | 600 |
| 02 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 400 |
| 01 abr 2024 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | 2,400 |
| 28 mar 2024 | 18.30 | 18.50 | 18.30 | 18.44 | 18.44 | 2,900 |
| 27 mar 2024 | 17.58 | 17.58 | 17.55 | 17.55 | 17.55 | 2,800 |
| 26 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 100 |
| 25 mar 2024 | 17.22 | 17.79 | 17.22 | 17.79 | 17.79 | 2,400 |
| 22 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 21 mar 2024 | 16.82 | 17.35 | 16.82 | 17.23 | 17.23 | 4,300 |
| 20 mar 2024 | 16.13 | 16.49 | 15.74 | 16.49 | 16.49 | 3,500 |
| 19 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1,600 |
| 18 mar 2024 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | 300 |
| 15 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 14 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 13 mar 2024 | 15.48 | 15.48 | 15.25 | 15.25 | 15.25 | 5,700 |
| 12 mar 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.50 | 2,400 |
| 11 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 600 |
| 08 mar 2024 | 15.51 | 15.56 | 15.38 | 15.38 | 15.38 | 2,400 |
| 07 mar 2024 | 15.51 | 15.66 | 15.50 | 15.66 | 15.66 | 1,900 |
| 06 mar 2024 | 14.96 | 15.26 | 14.96 | 15.23 | 15.23 | 2,100 |
| 05 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 400 |
| 04 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
| 01 mar 2024 | 14.91 | 15.51 | 14.91 | 15.51 | 15.51 | 400 |
| 29 feb 2024 | 15.50 | 15.50 | 15.36 | 15.36 | 15.36 | 2,300 |
| 28 feb 2024 | 15.33 | 15.33 | 15.11 | 15.13 | 15.13 | 400 |
| 27 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 300 |
| 26 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 100 |
| 23 feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 22 feb 2024 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | 2,200 |
| 21 feb 2024 | 15.00 | 15.11 | 14.77 | 14.77 | 14.77 | 900 |
| 20 feb 2024 | 14.06 | 14.25 | 14.06 | 14.13 | 14.13 | 1,300 |
| 16 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 15 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 14 feb 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 1,500 |
| 13 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1,800 |
| 12 feb 2024 | 15.50 | 15.62 | 15.50 | 15.62 | 15.62 | 4,600 |
| 09 feb 2024 | 14.84 | 14.90 | 14.70 | 14.70 | 14.70 | 2,600 |
| 08 feb 2024 | 14.97 | 14.97 | 14.83 | 14.84 | 14.84 | 700 |
| 07 feb 2024 | 15.31 | 15.80 | 15.31 | 15.50 | 15.50 | 700 |
| 06 feb 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 1,000 |
| 05 feb 2024 | 15.00 | 15.00 | 14.90 | 14.93 | 14.93 | 7,700 |
| 02 feb 2024 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 700 |
| 01 feb 2024 | 15.03 | 15.03 | 14.93 | 14.93 | 14.93 | 500 |
| 31 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 400 |
| 30 ene 2024 | 15.00 | 15.12 | 15.00 | 15.12 | 15.12 | 1,400 |
| 29 ene 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 900 |
| 26 ene 2024 | 14.64 | 14.80 | 14.64 | 14.80 | 14.80 | 400 |
| 25 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,400 |
| 24 ene 2024 | 14.75 | 14.89 | 14.54 | 14.54 | 14.54 | 2,000 |
| 23 ene 2024 | 13.69 | 13.70 | 13.67 | 13.70 | 13.70 | 6,800 |
| 22 ene 2024 | 13.00 | 13.25 | 12.86 | 12.86 | 12.86 | 1,500 |
| 19 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
| 18 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1,900 |
| 17 ene 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 16 ene 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1,100 |
| 12 ene 2024 | 13.53 | 13.60 | 13.53 | 13.60 | 13.60 | 2,200 |
| 11 ene 2024 | 13.28 | 13.28 | 13.20 | 13.23 | 13.23 | 2,800 |
| 10 ene 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 200 |
| 09 ene 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| 08 ene 2024 | 13.29 | 13.29 | 13.25 | 13.25 | 13.25 | 400 |
| 05 ene 2024 | 12.61 | 12.67 | 12.32 | 12.67 | 12.67 | 1,400 |
| 04 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 400 |
| 03 ene 2024 | 12.18 | 12.28 | 12.18 | 12.19 | 12.19 | 700 |
| 02 ene 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 1,500 |
| 29 dic 2023 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 600 |
| 28 dic 2023 | 12.99 | 13.19 | 12.99 | 13.14 | 13.14 | 2,400 |
| *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.