Dati Storici Siemens Healthineers - 0PMJ

Acquistare
Vendere

Serie storiche Siemens Healthineers

Data Chiusura Var. Var. (%) Apertura Max Min Volume
03 Apr 2020 34,2675 -1,02 -2,89% 36,2525 36,2525 34,2675 321.717
02 Apr 2020 35,2875 -0,69 -1,92% 36,42 36,4775 34,365 167.602
01 Apr 2020 35,9775 0,33 0,93% 35,5725 36,28 35,23 471.011
31 Mar 2020 35,6475 0,02 0,07% 36,1725 37,195 35,2925 148.384
30 Mar 2020 35,6225 2,24 6,7% 34,045 35,715 33,8525 192.798
27 Mar 2020 33,385 -2,42 -6,75% 36,00 36,00 33,325 104.025
26 Mar 2020 35,8025 1,05 3,03% 33,635 35,8575 33,635 641.341
25 Mar 2020 34,75 -0,68 -1,91% 37,135 37,135 33,55 485.115
24 Mar 2020 35,4275 0,82 2,38% 35,94 36,0975 35,16 103.742
23 Mar 2020 34,605 0,77 2,28% 33,3925 35,4825 32,7125 8.380
20 Mar 2020 33,8325 -0,65 -1,89% 35,935 36,05 32,7175 63.404
19 Mar 2020 34,4825 2,71 8,54% 31,6525 35,9975 31,6525 6.555
18 Mar 2020 31,77 -0,24 -0,74% 31,15 32,6825 29,7225 13.156
17 Mar 2020 32,0075 1,13 3,66% 32,195 32,71 30,40 19.717
16 Mar 2020 30,8775 -0,12 -0,37% 30,0775 31,405 28,7025 4.579
13 Mar 2020 30,9925 -0,23 -0,73% 32,14 32,95 30,8875 341.618
12 Mar 2020 31,22 -2,26 -6,76% 31,8775 32,3725 30,735 2.750
11 Mar 2020 33,4825 -0,86 -2,49% 35,1325 35,1325 33,405 84.800
10 Mar 2020 34,3375 -0,39 -1,13% 35,0525 35,7425 34,175 159.046
09 Mar 2020 34,73 -2,59 -6,93% 34,485 36,06 34,485 828
06 Mar 2020 37,315 -1,12 -2,92% 37,5725 37,8575 37,2475 863
05 Mar 2020 38,4375 -0,17 -0,43% 38,745 38,9625 38,4375 40.266
04 Mar 2020 38,605 0,43 1,13% 38,4825 39,04 38,12 26.309
03 Mar 2020 38,1725 1,42 3,87% 37,75 38,4475 37,58 5.949
02 Mar 2020 36,75 0,16 0,44% 37,2375 37,985 36,445 13.422
28 Feb 2020 36,5875 -1,40 -3,68% 36,6825 36,93 35,9675 53.677
27 Feb 2020 37,985 -1,38 -3,51% 38,6175 38,6175 37,725 29.962
26 Feb 2020 39,3675 0,62 1,59% 38,5525 39,375 37,7825 15.920
25 Feb 2020 38,7525 -0,87 -2,2% 39,83 39,9275 38,69 17.203
24 Feb 2020 39,6225 -0,84 -2,08% 39,6525 39,8375 39,4825 65.538
21 Feb 2020 40,4625 -0,10 -0,23% 40,2725 40,665 40,2575 8.364
20 Feb 2020 40,5575 -0,16 -0,39% 40,735 40,8925 40,5575 129.880
19 Feb 2020 40,715 0,41 1,02% 40,3725 40,7775 40,3725 1.791
18 Feb 2020 40,3025 0,26 0,66% 40,1525 40,365 40,15 6.392
17 Feb 2020 40,04 0,03 0,07% 40,025 40,1025 39,91 2.785
14 Feb 2020 40,0125 -0,46 -1,14% 40,1725 40,1775 40,0125 10.108
13 Feb 2020 40,475 -0,81 -1,96% 40,725 40,855 40,4025 10.674
12 Feb 2020 41,2825 -0,15 -0,35% 41,3525 41,555 41,2825 15.342
11 Feb 2020 41,4275 0,66 1,63% 40,93 41,74 40,93 90.955
10 Feb 2020 40,7625 -0,20 -0,48% 40,8675 40,92 40,685 50.309
07 Feb 2020 40,96 0,05 0,13% 40,9675 41,0475 40,84 7.197
06 Feb 2020 40,905 -0,49 -1,17% 41,73 41,73 40,8425 1.601.683
05 Feb 2020 41,39 0,58 1,41% 40,915 41,475 40,73 106.629
04 Feb 2020 40,815 0,51 1,26% 40,425 40,9075 40,42 85.091
03 Feb 2020 40,3075 -2,46 -5,75% 39,07 40,6875 39,07 267.781
31 Gen 2020 42,7675 -1,31 -2,98% 43,6625 43,80 42,765 279.008
30 Gen 2020 44,08 -0,12 -0,26% 43,825 44,24 43,7525 26.293
29 Gen 2020 44,195 1,00 2,32% 43,2575 44,195 43,2575 14.297
28 Gen 2020 43,1925 -0,57 -1,3% 43,5675 43,5675 42,9075 2.623
27 Gen 2020 43,76 -1,21 -2,7% 44,4925 44,5875 43,68 33.742
24 Gen 2020 44,9725 0,86 1,96% 44,22 45,0425 44,1675 10.366
23 Gen 2020 44,11 0,06 0,15% 44,135 44,33 44,02 69.708
22 Gen 2020 44,045 0,66 1,53% 43,52 44,045 43,45 104.791
21 Gen 2020 43,3825 -0,08 -0,19% 43,3775 43,405 43,13 36.935
20 Gen 2020 43,465 0,32 0,74% 43,105 43,5325 43,105 7.303
17 Gen 2020 43,145 0,50 1,17% 42,735 43,21 42,735 149.176
16 Gen 2020 42,6475 0,38 0,89% 42,915 43,095 42,6475 11.877
15 Gen 2020 42,2725 0,24 0,58% 42,11 42,2725 42,005 275.080
14 Gen 2020 42,0275 -1,24 -2,85% 43,1825 43,36 41,96 84.897
13 Gen 2020 43,2625 -0,28 -0,63% 43,3925 43,6425 42,65 50.826
10 Gen 2020 43,5375 0,31 0,72% 43,1675 43,585 43,1675 35.610
09 Gen 2020 43,225 0,50 1,16% 42,8725 43,305 42,8725 84.305
08 Gen 2020 42,73 -0,07 -0,15% 42,6675 42,795 42,51 11.950
07 Gen 2020 42,795 0,39 0,92% 42,54 43,0375 42,54 24.040
06 Gen 2020 42,405 0,07 0,16% 42,245 42,5475 42,11 36.011
La tua Cronologia
LSE
0PMJ
Siemens He..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20200404 09:49:26