Italia markets close in 10 minutes

Siemens Healthineers AG (0PMJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,96+1,85 (+3,69%)
In data: 04:05PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20240,0052,4051,8051,9651,9613.069
07 mag 202449,5452,0049,1850,1150,11371.804
03 mag 202451,4052,3251,4051,9651,9638.668
02 mag 202452,5452,5451,1451,3251,32857.786
01 mag 202452,1052,1052,1052,1052,1010.674
30 apr 202452,7252,7251,5652,3952,3972.605
29 apr 202453,3653,9652,8653,7853,78146.081
26 apr 202452,2053,0652,1652,8852,881.083.568
25 apr 202452,7053,1252,2852,3052,301.694.951
24 apr 202452,4853,2052,1052,8252,826.917.031
23 apr 202451,9652,3451,2651,7751,771.080.511
22 apr 202451,3051,6450,4851,1551,15866.785
19 apr 202449,8051,9249,4650,6950,69253.114
19 apr 20240.95 Dividendo
18 apr 202451,9652,1251,0051,5650,61692.584
17 apr 202452,5052,6452,0852,2851,32117.933
16 apr 202452,6653,1452,5852,8351,86122.521
15 apr 202452,9454,0852,9453,7352,744.990.581
12 apr 202453,9254,6453,2453,4152,422.043.275
11 apr 202455,5455,5453,6654,3153,31182.945
10 apr 202454,2255,4254,2254,9653,94648.590
09 apr 202455,8655,8653,9454,6853,671.882.678
08 apr 202455,7056,0654,9055,3654,341.022.660
05 apr 202455,2255,7254,8454,8953,871.923.714
04 apr 202455,4056,0054,8055,1154,10144.606
03 apr 202456,1456,1455,4055,9354,9055.265
02 apr 202457,0857,0855,5455,9354,90295.173
28 mar 202456,4256,9456,1556,6955,65595.258
27 mar 202455,8656,3854,9656,1255,08512.295
26 mar 202455,2255,6455,1055,4254,40275.512
25 mar 202454,8855,5054,8855,2554,241.963.980
22 mar 202455,1055,3554,9755,1854,16167.919
21 mar 202455,5855,7654,8455,1354,1199.229
20 mar 202455,9655,9654,5855,4454,41271.336
19 mar 202455,8456,0855,4855,6854,65453.873
18 mar 202455,9455,9455,2655,3754,35347.759
15 mar 202456,2257,0055,6656,0855,04224.700
14 mar 202456,4256,7255,7456,4055,36632.040
13 mar 202457,0657,5455,9456,0755,04430.230
12 mar 202457,7057,7056,8057,1556,1049.716
11 mar 202457,2058,0656,9857,1856,13145.063
08 mar 202457,5458,0657,4257,7656,701.449.944
07 mar 202457,1457,7456,4057,3656,30109.172
06 mar 202456,9256,9256,0856,8055,75123.016
05 mar 202455,8457,2655,8456,3955,35971.453
04 mar 202455,7456,4055,3255,4754,45216.599
01 mar 202455,6255,9655,0855,3254,3075.236
29 feb 202454,5456,0854,5455,1654,14628.023
28 feb 202455,1655,9854,8755,3554,3359.423
27 feb 202455,1455,8855,1455,5354,51416.863
26 feb 202454,4255,7054,3854,6053,59160.826
23 feb 202454,7054,7454,3854,6153,60253.573
22 feb 202452,9854,4852,9854,3353,32219.762
21 feb 202454,3255,2652,2453,2152,233.032.248
20 feb 202455,7855,7854,6854,9953,97699.792
19 feb 202454,3655,5454,3255,0053,9858.047
16 feb 202454,5055,1254,4454,8753,85191.569
15 feb 202454,2254,6653,8454,2553,25973.001
14 feb 202453,4654,2053,4653,7452,75851.854
13 feb 202454,0054,0053,1653,9852,98446.206
12 feb 202453,8254,7053,8254,1553,15245.502
09 feb 202454,6654,8253,9454,5953,581.004.401
08 feb 202453,5854,4453,5854,1253,13612.691
07 feb 202453,1254,3453,1253,9452,94101.002
06 feb 202452,9253,4651,8053,3752,39150.682
05 feb 202452,4052,9051,9452,4851,51588.884
02 feb 202454,5054,5052,5153,9052,9034.723
01 feb 202453,0654,1651,6652,7651,79442.420
31 gen 202452,6452,6451,5951,9951,03156.273
30 gen 202452,5252,6052,2652,4151,44161.955
29 gen 202452,0452,2751,4051,8750,91529.040
26 gen 202451,0652,5051,0652,2351,27263.627
25 gen 202451,1451,4249,9051,2050,26479.158
24 gen 202451,6651,6651,1651,6350,67332.050
23 gen 202451,9651,9651,0651,2950,3434.056
22 gen 202451,6652,6250,9051,1750,23145.455
19 gen 202453,4253,4251,5452,2551,29168.002
18 gen 202452,7453,0252,2652,8351,86206.552
17 gen 202451,7652,7051,7652,5751,601.999.510
16 gen 202452,2253,0052,2252,8251,84325.204
15 gen 202453,1853,7052,5253,2252,2441.222
12 gen 202452,6453,3852,5653,1052,12174.033
11 gen 202452,3053,1052,2852,3351,371.140.661
10 gen 202453,0053,2852,4452,6351,6675.813
09 gen 202452,6653,0452,1252,5151,54173.900
08 gen 202451,7252,5851,4052,2751,301.486.124
05 gen 202451,4851,7251,2851,5750,62241.579
04 gen 202450,7851,7850,7851,3350,38113.793
03 gen 202451,9652,8251,0051,7450,79143.814
02 gen 202452,9053,0852,0652,5151,54655.788
29 dic 202353,2653,2652,7352,9451,96121.584
28 dic 202353,1653,2853,0253,1452,1647.998
27 dic 202353,5053,5052,8253,0052,0342.605
22 dic 202352,6853,5052,6853,1152,14412.661
21 dic 202353,7853,7852,6453,1552,171.447.347
20 dic 202354,0854,0852,9953,4552,46811.303
19 dic 202352,9253,7852,6053,7252,731.274.393
18 dic 202353,6253,6252,3053,0552,08142.324
15 dic 202352,8254,1852,8053,0452,06250.304
14 dic 202352,7854,2852,5253,2852,30371.731
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...