Solventum Corporation (SOLV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 72.30 | 73.25 | 71.51 | 72.13 | 72.13 | 679,738 |
| 17 sept 2024 | 71.50 | 73.40 | 71.36 | 72.33 | 72.33 | 788,800 |
| 16 sept 2024 | 69.97 | 71.92 | 69.90 | 71.79 | 71.79 | 991,000 |
| 13 sept 2024 | 68.65 | 70.42 | 68.54 | 70.00 | 70.00 | 1,013,100 |
| 12 sept 2024 | 68.78 | 70.11 | 68.32 | 68.65 | 68.65 | 1,274,000 |
| 11 sept 2024 | 67.88 | 69.52 | 67.17 | 69.41 | 69.41 | 1,623,000 |
| 10 sept 2024 | 67.00 | 68.98 | 66.38 | 68.35 | 68.35 | 1,648,800 |
| 09 sept 2024 | 65.97 | 67.67 | 65.74 | 67.03 | 67.03 | 1,417,800 |
| 06 sept 2024 | 65.53 | 66.56 | 64.51 | 66.20 | 66.20 | 1,299,500 |
| 05 sept 2024 | 65.06 | 65.78 | 64.08 | 65.60 | 65.60 | 1,437,000 |
| 04 sept 2024 | 63.44 | 65.53 | 63.18 | 65.11 | 65.11 | 1,414,800 |
| 03 sept 2024 | 63.52 | 64.45 | 63.35 | 63.83 | 63.83 | 1,140,800 |
| 30 ago 2024 | 62.83 | 65.00 | 62.83 | 64.11 | 64.11 | 2,089,500 |
| 29 ago 2024 | 60.17 | 63.75 | 60.01 | 62.92 | 62.92 | 1,463,800 |
| 28 ago 2024 | 60.36 | 60.46 | 59.35 | 60.05 | 60.05 | 794,700 |
| 27 ago 2024 | 59.83 | 61.00 | 59.61 | 60.55 | 60.55 | 770,100 |
| 26 ago 2024 | 61.38 | 61.88 | 59.67 | 60.18 | 60.18 | 938,400 |
| 23 ago 2024 | 60.17 | 61.64 | 59.90 | 61.40 | 61.40 | 642,400 |
| 22 ago 2024 | 59.91 | 60.68 | 59.48 | 59.77 | 59.77 | 710,400 |
| 21 ago 2024 | 59.58 | 59.82 | 58.76 | 59.66 | 59.66 | 936,400 |
| 20 ago 2024 | 59.21 | 60.07 | 59.21 | 59.45 | 59.45 | 771,100 |
| 19 ago 2024 | 59.42 | 60.35 | 59.24 | 59.45 | 59.45 | 1,084,200 |
| 16 ago 2024 | 58.96 | 59.99 | 58.61 | 59.40 | 59.40 | 842,900 |
| 15 ago 2024 | 58.25 | 59.20 | 57.86 | 58.84 | 58.84 | 1,013,000 |
| 14 ago 2024 | 58.41 | 59.00 | 57.48 | 57.78 | 57.78 | 867,000 |
| 13 ago 2024 | 57.26 | 58.69 | 56.69 | 58.22 | 58.22 | 978,600 |
| 12 ago 2024 | 60.59 | 60.67 | 57.43 | 57.71 | 57.71 | 1,174,900 |
| 09 ago 2024 | 60.00 | 62.24 | 59.50 | 60.59 | 60.59 | 2,411,900 |
| 08 ago 2024 | 55.90 | 58.97 | 55.62 | 58.66 | 58.66 | 1,333,900 |
| 07 ago 2024 | 57.81 | 58.28 | 55.81 | 55.90 | 55.90 | 1,519,200 |
| 06 ago 2024 | 56.00 | 58.06 | 55.85 | 57.45 | 57.45 | 916,600 |
| 05 ago 2024 | 55.06 | 56.37 | 54.26 | 56.14 | 56.14 | 1,136,100 |
| 02 ago 2024 | 57.68 | 58.19 | 56.71 | 57.31 | 57.31 | 1,058,500 |
| 01 ago 2024 | 58.81 | 59.38 | 57.38 | 58.06 | 58.06 | 1,049,900 |
| 31 jul 2024 | 58.66 | 59.82 | 58.09 | 58.88 | 58.88 | 1,125,000 |
| 30 jul 2024 | 57.58 | 59.30 | 57.14 | 58.95 | 58.95 | 1,379,400 |
| 29 jul 2024 | 57.31 | 57.74 | 55.90 | 57.34 | 57.34 | 1,001,700 |
| 26 jul 2024 | 58.06 | 59.00 | 57.38 | 57.63 | 57.63 | 1,122,300 |
| 25 jul 2024 | 57.50 | 58.84 | 56.69 | 57.55 | 57.55 | 1,540,600 |
| 24 jul 2024 | 56.78 | 59.97 | 56.64 | 58.09 | 58.09 | 2,204,400 |
| 23 jul 2024 | 56.31 | 56.74 | 55.55 | 56.64 | 56.64 | 2,073,900 |
| 22 jul 2024 | 54.84 | 55.11 | 53.03 | 54.13 | 54.13 | 1,806,300 |
| 19 jul 2024 | 55.00 | 56.00 | 54.50 | 54.60 | 54.60 | 2,602,400 |
| 18 jul 2024 | 52.71 | 55.10 | 52.40 | 54.98 | 54.98 | 2,776,200 |
| 17 jul 2024 | 49.86 | 53.39 | 49.64 | 53.00 | 53.00 | 2,496,700 |
| 16 jul 2024 | 47.26 | 50.26 | 47.16 | 50.04 | 50.04 | 1,488,000 |
| 15 jul 2024 | 48.78 | 49.19 | 48.12 | 48.22 | 48.22 | 905,600 |
| 12 jul 2024 | 49.49 | 50.36 | 48.98 | 49.00 | 49.00 | 1,089,500 |
| 11 jul 2024 | 48.45 | 49.75 | 48.24 | 49.36 | 49.36 | 1,327,700 |
| 10 jul 2024 | 48.10 | 48.53 | 47.35 | 48.18 | 48.18 | 1,218,000 |
| 09 jul 2024 | 49.39 | 49.74 | 47.98 | 48.02 | 48.02 | 1,713,900 |
| 08 jul 2024 | 50.00 | 50.42 | 49.58 | 49.64 | 49.64 | 1,194,300 |
| 05 jul 2024 | 50.50 | 51.00 | 49.53 | 49.90 | 49.90 | 2,060,200 |
| 03 jul 2024 | 51.63 | 51.77 | 50.61 | 50.85 | 50.85 | 891,100 |
| 02 jul 2024 | 51.40 | 51.83 | 51.25 | 51.60 | 51.60 | 1,309,700 |
| 01 jul 2024 | 53.00 | 53.56 | 51.21 | 51.45 | 51.45 | 1,360,300 |
| 28 jun 2024 | 51.48 | 53.11 | 51.18 | 52.88 | 52.88 | 4,809,400 |
| 27 jun 2024 | 50.50 | 51.39 | 50.49 | 51.33 | 51.33 | 1,634,400 |
| 26 jun 2024 | 50.90 | 51.23 | 50.50 | 50.75 | 50.75 | 1,141,000 |
| 25 jun 2024 | 51.24 | 51.62 | 50.63 | 51.25 | 51.25 | 1,628,300 |
| 24 jun 2024 | 52.35 | 53.00 | 51.26 | 51.30 | 51.30 | 2,581,700 |
| 21 jun 2024 | 53.83 | 54.77 | 52.20 | 52.35 | 52.35 | 7,696,900 |
| 20 jun 2024 | 52.94 | 54.08 | 52.44 | 53.80 | 53.80 | 1,721,000 |
| 18 jun 2024 | 54.12 | 55.07 | 52.96 | 53.32 | 53.32 | 1,852,500 |
| 17 jun 2024 | 54.42 | 54.79 | 53.19 | 54.63 | 54.63 | 1,406,300 |
| 14 jun 2024 | 52.96 | 54.78 | 52.58 | 54.56 | 54.56 | 1,372,100 |
| 13 jun 2024 | 55.83 | 56.70 | 54.00 | 54.13 | 54.13 | 1,408,400 |
| 12 jun 2024 | 56.87 | 57.14 | 56.13 | 56.16 | 56.16 | 1,040,600 |
| 11 jun 2024 | 56.60 | 56.79 | 56.18 | 56.54 | 56.54 | 1,363,200 |
| 10 jun 2024 | 56.05 | 57.28 | 56.05 | 56.71 | 56.71 | 1,733,800 |
| 07 jun 2024 | 54.50 | 56.78 | 54.47 | 56.41 | 56.41 | 1,535,000 |
| 06 jun 2024 | 55.38 | 55.44 | 54.47 | 55.05 | 55.05 | 1,806,300 |
| 05 jun 2024 | 55.61 | 56.01 | 54.75 | 55.73 | 55.73 | 1,342,500 |
| 04 jun 2024 | 56.82 | 57.25 | 55.50 | 55.61 | 55.61 | 2,111,500 |
| 03 jun 2024 | 59.34 | 59.87 | 56.81 | 57.05 | 57.05 | 1,680,600 |
| 31 may 2024 | 58.06 | 59.40 | 57.19 | 59.34 | 59.34 | 5,801,400 |
| 30 may 2024 | 59.11 | 59.16 | 56.72 | 58.35 | 58.35 | 3,253,600 |
| 29 may 2024 | 59.23 | 60.12 | 59.23 | 59.72 | 59.72 | 1,050,300 |
| 28 may 2024 | 60.20 | 60.25 | 59.34 | 59.86 | 59.86 | 1,705,100 |
| 24 may 2024 | 59.81 | 60.78 | 59.06 | 60.45 | 60.45 | 1,269,400 |
| 23 may 2024 | 61.28 | 61.60 | 59.88 | 59.93 | 59.93 | 1,733,100 |
| 22 may 2024 | 61.07 | 62.24 | 60.92 | 61.89 | 61.89 | 1,403,700 |
| 21 may 2024 | 61.80 | 62.25 | 61.14 | 61.22 | 61.22 | 1,319,700 |
| 20 may 2024 | 62.46 | 62.82 | 61.85 | 62.03 | 62.03 | 1,459,000 |
| 17 may 2024 | 61.80 | 62.42 | 61.00 | 62.38 | 62.38 | 1,711,100 |
| 16 may 2024 | 62.00 | 62.03 | 60.57 | 61.56 | 61.56 | 2,653,900 |
| 15 may 2024 | 64.83 | 65.18 | 62.23 | 62.44 | 62.44 | 2,812,500 |
| 14 may 2024 | 63.61 | 65.40 | 63.46 | 65.10 | 65.10 | 1,627,500 |
| 13 may 2024 | 64.00 | 64.43 | 63.12 | 63.14 | 63.14 | 1,510,900 |
| 10 may 2024 | 63.80 | 64.81 | 63.03 | 63.74 | 63.74 | 1,916,200 |
| 09 may 2024 | 65.52 | 67.50 | 63.49 | 64.83 | 64.83 | 3,088,600 |
| 08 may 2024 | 65.23 | 66.96 | 65.15 | 66.43 | 66.43 | 1,910,600 |
| 07 may 2024 | 64.79 | 65.89 | 64.46 | 65.56 | 65.56 | 2,270,200 |
| 06 may 2024 | 64.70 | 65.11 | 64.30 | 64.69 | 64.69 | 1,200,300 |
| 03 may 2024 | 65.43 | 65.56 | 63.80 | 64.65 | 64.65 | 1,725,000 |
| 02 may 2024 | 65.00 | 66.23 | 64.70 | 65.14 | 65.14 | 1,697,500 |
| 01 may 2024 | 64.95 | 66.85 | 64.29 | 65.15 | 65.15 | 1,612,400 |
| 30 abr 2024 | 65.21 | 65.86 | 63.75 | 65.01 | 65.01 | 2,132,500 |
| 29 abr 2024 | 63.49 | 66.67 | 63.04 | 65.91 | 65.91 | 2,163,600 |
| 26 abr 2024 | 61.46 | 64.69 | 61.32 | 64.43 | 64.43 | 1,641,200 |
| *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.