Mercado fechará em 42 mins

Danaher Corporation (DHR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
250,89+1,34 (+0,54%)
A partir de 03:18PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024249,62250,98249,01250,89250,89814.987
08 de mai. de 2024249,30249,82248,15249,55249,551.471.300
07 de mai. de 2024246,54249,10246,20248,76248,761.683.400
06 de mai. de 2024248,71249,55246,91247,40247,401.741.100
03 de mai. de 2024249,54249,73247,59248,38248,381.787.600
02 de mai. de 2024248,99249,44242,66246,84246,842.780.600
01 de mai. de 2024246,26249,52244,55246,89246,892.310.400
30 de abr. de 2024246,50247,00244,28246,62246,623.941.000
29 de abr. de 2024246,25248,97245,73246,82246,821.616.200
26 de abr. de 2024243,68248,10243,68246,58246,582.710.400
25 de abr. de 2024249,93250,64245,28245,80245,802.943.500
24 de abr. de 2024249,03254,09247,98250,41250,413.344.900
23 de abr. de 2024254,72256,72249,59253,11253,116.876.700
22 de abr. de 2024235,96238,73234,47236,08236,082.820.300
19 de abr. de 2024237,78237,80234,02235,51235,512.351.300
18 de abr. de 2024232,26238,44230,74236,36236,364.261.000
17 de abr. de 2024240,42240,84238,02239,39239,392.988.500
16 de abr. de 2024241,10241,34238,53240,34240,343.225.300
15 de abr. de 2024242,36243,26238,16239,66239,662.824.000
12 de abr. de 2024242,38243,18239,00239,95239,952.684.800
11 de abr. de 2024246,31246,98243,07244,00244,002.081.200
10 de abr. de 2024244,82246,25243,43245,87245,872.229.400
09 de abr. de 2024246,57249,86245,53249,80249,801.602.100
08 de abr. de 2024244,54245,99243,72244,25244,252.426.000
05 de abr. de 2024242,13246,10242,04244,28244,282.280.800
04 de abr. de 2024246,48247,13241,72241,90241,902.693.800
03 de abr. de 2024246,00248,10243,78244,34244,341.898.600
02 de abr. de 2024245,00246,28242,58245,94245,942.955.600
01 de abr. de 2024249,72250,04246,67247,79247,791.728.900
28 de mar. de 2024248,34251,06247,20249,72249,722.560.200
27 de mar. de 2024249,84250,25247,08248,77248,772.665.300
27 de mar. de 20240.27 Dividendo
26 de mar. de 2024247,27249,46247,27248,46248,191.962.900
25 de mar. de 2024254,28254,78246,19247,80247,533.372.400
22 de mar. de 2024255,00256,51253,55254,80254,522.310.400
21 de mar. de 2024252,26255,37251,50254,11253,832.313.200
20 de mar. de 2024253,30253,75250,23251,68251,411.651.300
19 de mar. de 2024251,00254,09250,20253,74253,463.211.300
18 de mar. de 2024250,39252,92249,98251,47251,203.868.300
15 de mar. de 2024250,71253,76249,14249,40249,135.793.300
14 de mar. de 2024253,87256,00250,54253,22252,942.635.500
13 de mar. de 2024254,39255,68253,10255,35255,072.249.300
12 de mar. de 2024252,83255,42252,01253,10252,822.221.800
11 de mar. de 2024252,50254,00250,74252,80252,531.360.800
08 de mar. de 2024253,10255,84252,96253,69253,411.786.000
07 de mar. de 2024254,81255,85253,31254,12253,842.857.200
06 de mar. de 2024255,48257,08252,25252,90252,633.733.100
05 de mar. de 2024255,16257,96254,18254,39254,112.277.800
04 de mar. de 2024256,52259,00254,85256,19255,912.888.700
01 de mar. de 2024252,96256,38251,47255,87255,591.908.700
29 de fev. de 2024256,77257,09252,98253,14252,863.466.700
28 de fev. de 2024254,06256,56253,54255,71255,431.945.000
27 de fev. de 2024252,12255,59251,37254,86254,582.265.200
26 de fev. de 2024253,32254,32250,44251,65251,382.506.300
23 de fev. de 2024254,00255,00252,58253,84253,561.351.200
22 de fev. de 2024251,42253,42249,24252,73252,461.826.000
21 de fev. de 2024246,31250,75246,06250,65250,381.545.400
20 de fev. de 2024248,66250,79246,82247,77247,501.982.800
16 de fev. de 2024248,81252,33248,28250,00249,732.152.200
15 de fev. de 2024247,54251,70247,54248,96248,692.360.900
14 de fev. de 2024243,02248,47242,33247,99247,722.838.100
13 de fev. de 2024244,98246,20238,40241,53241,272.189.400
12 de fev. de 2024243,76247,08241,69246,83246,562.284.800
09 de fev. de 2024245,00247,25242,88242,95242,692.538.300
08 de fev. de 2024246,45246,80244,08245,87245,601.774.400
07 de fev. de 2024247,92249,89246,23246,64246,372.300.700
06 de fev. de 2024245,69248,46244,42248,20247,932.443.100
05 de fev. de 2024244,86249,23243,10245,82245,552.644.200
02 de fev. de 2024244,00247,87242,15246,33246,062.819.500
01 de fev. de 2024239,36245,30238,71245,13244,862.711.700
31 de jan. de 2024245,60248,78239,60239,91239,655.077.100
30 de jan. de 2024244,05245,40238,46244,95244,686.158.400
29 de jan. de 2024232,92234,02231,15233,93233,683.127.700
26 de jan. de 2024236,54240,58232,87233,00232,756.343.900
25 de jan. de 2024231,33232,11226,62227,39227,143.468.300
24 de jan. de 2024230,73232,89228,43228,61228,362.106.300
23 de jan. de 2024233,10233,25230,53232,10231,851.890.200
22 de jan. de 2024230,77233,27228,78231,97231,722.276.200
19 de jan. de 2024226,59231,67224,73231,05230,803.257.700
18 de jan. de 2024223,70227,49222,53226,31226,062.867.300
17 de jan. de 2024225,54229,14223,48224,58224,342.225.800
16 de jan. de 2024225,00229,59224,81226,75226,503.267.400
12 de jan. de 2024228,77229,51224,73225,24225,002.795.500
11 de jan. de 2024228,97229,60226,20227,96227,712.440.500
10 de jan. de 2024230,56231,08226,40229,64229,393.334.500
09 de jan. de 2024234,22241,55226,51230,87230,625.255.800
08 de jan. de 2024228,91235,11228,25234,86234,603.123.200
05 de jan. de 2024230,88233,04229,03230,29230,042.236.700
04 de jan. de 2024230,34233,25230,00232,62232,372.719.400
03 de jan. de 2024235,35235,53229,89230,81230,562.425.000
02 de jan. de 2024229,86235,25228,87234,79234,532.764.000
29 de dez. de 2023232,64233,85230,91231,34231,091.407.600
28 de dez. de 2023234,00234,22232,57233,13232,881.501.900
28 de dez. de 20230.24 Dividendo
27 de dez. de 2023231,50233,73231,32232,86232,371.683.400
26 de dez. de 2023230,08232,22229,51231,40230,911.461.700
22 de dez. de 2023231,63232,72228,38230,36229,871.577.000
21 de dez. de 2023228,50231,17228,00230,35229,861.743.800
20 de dez. de 2023229,09232,35226,70226,81226,332.676.600
19 de dez. de 2023227,21229,20225,73229,14228,663.087.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...