Sartorius Aktiengesellschaft (SUVPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:18PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 286.84 | 286.84 | 286.84 | 286.84 | 286.84 | 2 |
| 16 may 2024 | 290.48 | 303.00 | 290.48 | 303.00 | 303.00 | 1,551 |
| 15 may 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3 |
| 14 may 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 13 may 2024 | 304.00 | 304.00 | 297.00 | 297.00 | 297.00 | 7 |
| 10 may 2024 | 295.00 | 299.35 | 295.00 | 299.35 | 299.35 | 4 |
| 09 may 2024 | 295.62 | 295.62 | 295.62 | 295.62 | 295.62 | 2 |
| 08 may 2024 | 294.00 | 294.00 | 290.79 | 290.79 | 290.79 | 6 |
| 07 may 2024 | 308.00 | 308.00 | 297.00 | 297.00 | 297.00 | 8 |
| 06 may 2024 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | 260 |
| 03 may 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 38 |
| 02 may 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 23 |
| 01 may 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5 |
| 30 abr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 84 |
| 29 abr 2024 | 303.68 | 303.68 | 303.68 | 303.68 | 303.68 | - |
| 26 abr 2024 | 303.68 | 303.68 | 303.68 | 303.68 | 303.68 | 280 |
| 25 abr 2024 | 294.89 | 294.89 | 294.89 | 294.89 | 294.89 | 3 |
| 24 abr 2024 | 313.91 | 313.91 | 313.91 | 313.91 | 313.91 | - |
| 23 abr 2024 | 313.87 | 313.91 | 313.86 | 313.91 | 313.91 | 8 |
| 22 abr 2024 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 3 |
| 19 abr 2024 | 355.48 | 355.48 | 355.48 | 355.48 | 355.48 | - |
| 18 abr 2024 | 355.48 | 355.48 | 355.48 | 355.48 | 355.48 | - |
| 17 abr 2024 | 355.48 | 355.48 | 355.48 | 355.48 | 355.48 | 3 |
| 16 abr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 2 |
| 15 abr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 12 abr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 11 abr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 10 abr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 5 |
| 09 abr 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 08 abr 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 05 abr 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2 |
| 04 abr 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 03 abr 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2 |
| 02 abr 2024 | 378.00 | 396.20 | 378.00 | 396.20 | 396.20 | 8 |
| 02 abr 2024 | 0.74 Dividendo | |||||
| 01 abr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 392.26 | - |
| 28 mar 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 392.26 | - |
| 27 mar 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 392.26 | - |
| 26 mar 2024 | 412.30 | 412.30 | 393.00 | 393.00 | 392.26 | 21 |
| 25 mar 2024 | 397.00 | 409.00 | 394.00 | 409.00 | 408.23 | 30 |
| 22 mar 2024 | 404.78 | 404.78 | 402.00 | 402.00 | 401.24 | 49 |
| 21 mar 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 422.90 | 169 |
| 20 mar 2024 | 397.31 | 397.31 | 397.31 | 397.31 | 396.56 | 3 |
| 19 mar 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.26 | - |
| 18 mar 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.26 | 8 |
| 15 mar 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 393.86 | - |
| 14 mar 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 393.86 | - |
| 13 mar 2024 | 399.00 | 399.00 | 394.60 | 394.60 | 393.86 | 2 |
| 12 mar 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 398.25 | - |
| 11 mar 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 398.25 | 24 |
| 08 mar 2024 | 420.77 | 420.77 | 420.77 | 420.77 | 419.98 | 1 |
| 07 mar 2024 | 405.00 | 405.00 | 404.00 | 404.00 | 403.24 | 7 |
| 06 mar 2024 | 393.02 | 393.02 | 393.02 | 393.02 | 392.28 | - |
| 05 mar 2024 | 393.02 | 393.02 | 393.02 | 393.02 | 392.28 | 1 |
| 04 mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.29 | 6 |
| 01 mar 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 388.27 | - |
| 29 feb 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 388.27 | 5 |
| 28 feb 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.29 | 7 |
| 27 feb 2024 | 379.20 | 379.20 | 360.63 | 365.00 | 364.31 | 3,735 |
| 26 feb 2024 | 381.85 | 381.85 | 381.85 | 381.85 | 381.13 | - |
| 23 feb 2024 | 376.93 | 381.85 | 375.00 | 381.85 | 381.13 | 29 |
| 22 feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.28 | 1,851 |
| 21 feb 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 343.50 | - |
| 20 feb 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 343.50 | - |
| 16 feb 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 343.50 | - |
| 15 feb 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 343.50 | - |
| 14 feb 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 343.50 | 4 |
| 13 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 12 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 09 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 08 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 07 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 06 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 05 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 02 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 01 feb 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 31 ene 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 30 ene 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 29 ene 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 26 ene 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | - |
| 25 ene 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 318.47 | 145 |
| 24 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 23 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 22 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 19 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 18 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 17 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 16 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 12 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 11 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 10 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 09 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 08 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 05 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 04 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 03 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 02 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 29 dic 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 28 dic 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| 27 dic 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 372.30 | - |
| *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.