Mercado abrirá em 4 h 27 min

Siemens AG (SIE.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
174,70-0,12 (-0,07%)
A partir de 09:49AM CEST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 2024175,10175,10174,70174,70174,7030
02 de jul. de 2024176,62176,62174,80174,82174,82261
01 de jul. de 2024174,90177,72174,90177,72177,72815
28 de jun. de 2024174,18174,32174,18174,32174,32401
27 de jun. de 2024168,50168,50168,50168,50168,50-
26 de jun. de 2024170,00170,86169,36169,36169,36235
25 de jun. de 2024169,86169,86169,86169,86169,86-
24 de jun. de 2024167,92170,46167,92170,46170,46155
21 de jun. de 2024170,76170,76167,68167,68167,68210
20 de jun. de 2024168,68170,80168,68169,58169,58583
19 de jun. de 2024168,04168,60168,04168,60168,60119
18 de jun. de 2024170,12170,12167,46168,44168,44609
17 de jun. de 2024165,62168,24165,62168,24168,24169
14 de jun. de 2024171,46172,32165,86166,04166,041.523
13 de jun. de 2024176,90176,90171,50171,50171,50253
12 de jun. de 2024172,60177,94172,60177,88177,88256
11 de jun. de 2024174,26174,98172,98172,98172,98125
10 de jun. de 2024174,10174,10172,26172,26172,2686
07 de jun. de 2024175,28175,28172,80174,18174,18809
06 de jun. de 2024178,36178,36175,48175,48175,48100
05 de jun. de 2024175,34177,12175,32177,12177,12232
04 de jun. de 2024177,16177,90174,20174,20174,20500
03 de jun. de 2024177,54178,94177,50178,94178,94370
31 de mai. de 2024176,52176,60176,52176,54176,54183
30 de mai. de 2024174,78176,34174,78176,28176,28468
29 de mai. de 2024176,40177,16176,40177,16177,16196
28 de mai. de 2024178,56181,00178,56180,12180,1235
27 de mai. de 2024176,58179,02176,58179,02179,02163
24 de mai. de 2024175,50177,40175,50177,40177,40106
23 de mai. de 2024173,58175,16173,58175,16175,1620
22 de mai. de 2024173,36175,16173,36174,78174,78208
21 de mai. de 2024172,44173,80172,44173,80173,8075
20 de mai. de 2024173,44173,44172,64172,64172,6415
17 de mai. de 2024174,46174,52170,64173,00173,001.409
16 de mai. de 2024179,96179,96175,90175,90175,90790
15 de mai. de 2024185,02187,02185,02186,58186,58580
14 de mai. de 2024187,20187,80185,96186,16186,16183
13 de mai. de 2024187,68188,50187,68188,24188,24953
10 de mai. de 2024183,86187,52183,86187,52187,5210
09 de mai. de 2024180,70184,00180,70184,00184,0068
08 de mai. de 2024179,46181,38179,46181,38181,38207
07 de mai. de 2024178,08180,56176,64180,56180,56429
06 de mai. de 2024177,22178,96177,22178,96178,96240
03 de mai. de 2024175,54178,38175,54176,86176,861.232
02 de mai. de 2024175,42175,42174,76174,76174,76956
30 de abr. de 2024177,32178,18177,32177,38177,38275
29 de abr. de 2024177,62178,56177,62177,64177,64322
26 de abr. de 2024174,26178,00174,26178,00178,0022
25 de abr. de 2024173,72174,90172,78173,28173,28290
24 de abr. de 2024175,24176,26175,22176,26176,26644
23 de abr. de 2024174,60175,32174,04174,96174,9698
22 de abr. de 2024173,38174,68173,38174,68174,6849
19 de abr. de 2024172,86173,92171,98173,00173,00775
18 de abr. de 2024174,36177,04174,36175,42175,42196
17 de abr. de 2024172,24174,22172,24174,22174,22242
16 de abr. de 2024173,68173,92171,96172,76172,761.031
15 de abr. de 2024173,86178,20173,86176,18176,18785
12 de abr. de 2024174,30175,78173,16173,88173,881.211
11 de abr. de 2024173,64174,00172,20172,20172,20657
10 de abr. de 2024174,16177,54174,04174,04174,04906
09 de abr. de 2024173,34175,22172,72172,72172,7255
08 de abr. de 2024172,60173,70172,38173,70173,70992
05 de abr. de 2024173,20173,20171,30171,36171,361.280
04 de abr. de 2024175,56176,30175,56176,30176,301.648
03 de abr. de 2024175,00176,02175,00175,94175,94386
02 de abr. de 2024176,40177,02175,24175,42175,42503
28 de mar. de 2024176,58177,84176,24176,24176,24443
27 de mar. de 2024174,54176,60174,54176,54176,54337
26 de mar. de 2024174,00175,72174,00175,72175,72385
25 de mar. de 2024175,26175,26173,66174,00174,001.240
22 de mar. de 2024174,24175,12173,34174,72174,72602
21 de mar. de 2024177,20177,20173,96173,96173,96135
20 de mar. de 2024173,10176,70173,00176,38176,38253
19 de mar. de 2024183,50184,12172,68173,48173,48399
18 de mar. de 2024184,60185,48182,80182,80182,80883
15 de mar. de 2024182,78185,72182,78185,36185,36744
14 de mar. de 2024183,20184,54182,94182,94182,942.419
13 de mar. de 2024182,38184,26182,24184,04184,041.387
12 de mar. de 2024180,88182,78179,92181,66181,66720
11 de mar. de 2024179,88180,34178,78180,34180,345.381
08 de mar. de 2024181,70182,04181,10182,04182,04111
07 de mar. de 2024178,66180,04178,66180,04180,0434
06 de mar. de 2024178,70179,98178,12179,98179,981.267
05 de mar. de 2024177,82180,30177,82178,02178,021.424
04 de mar. de 2024180,00181,90178,50178,50178,50413
01 de mar. de 2024182,70184,54180,60180,60180,602.011
29 de fev. de 2024179,98183,12179,98182,40182,40563
28 de fev. de 2024176,18179,82176,18179,00179,001.589
27 de fev. de 2024174,12176,76174,12175,70175,701.490
26 de fev. de 2024173,76174,86173,76174,78174,78426
23 de fev. de 2024171,94175,22171,94174,90174,901.966
22 de fev. de 2024169,60172,54169,60171,42171,421.425
21 de fev. de 2024168,24170,04168,24169,30169,30973
20 de fev. de 2024168,46169,00168,24168,24168,24175
19 de fev. de 2024168,40169,08167,94169,08169,081.655
16 de fev. de 2024167,50168,98167,50168,98168,9820
15 de fev. de 2024166,64167,76166,36166,68166,68459
14 de fev. de 2024162,68165,00162,60164,48164,48519
13 de fev. de 2024164,50164,52162,36162,36162,361.006
12 de fev. de 2024165,76166,02165,44165,44165,44328
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...