Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.642,09 +262,35 (+0,47%)
Paramount Group Inc (6PM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 09 may 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 08 may 2024 | 4,4570 | 4,4570 | 4,4260 | 4,4260 | 4,4260 | - |
| 07 may 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 06 may 2024 | 4,4150 | 4,4600 | 4,4150 | 4,4600 | 4,4600 | - |
| 03 may 2024 | 4,4390 | 4,6370 | 4,4390 | 4,4800 | 4,4800 | - |
| 02 may 2024 | 4,2490 | 4,3720 | 4,2490 | 4,3720 | 4,3720 | - |
| 30 abr 2024 | 4,3840 | 4,4110 | 4,3430 | 4,3540 | 4,3540 | - |
| 29 abr 2024 | 4,3060 | 4,4170 | 4,3060 | 4,4010 | 4,4010 | - |
| 26 abr 2024 | 4,2560 | 4,2560 | 4,2490 | 4,2490 | 4,2490 | - |
| 25 abr 2024 | 4,3100 | 4,3100 | 4,2780 | 4,2880 | 4,2880 | - |
| 24 abr 2024 | 4,3480 | 4,3620 | 4,3350 | 4,3620 | 4,3620 | - |
| 23 abr 2024 | 4,2680 | 4,4250 | 4,2650 | 4,4150 | 4,4150 | - |
| 22 abr 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
| 19 abr 2024 | 4,0970 | 4,2400 | 4,0970 | 4,2400 | 4,2400 | - |
| 18 abr 2024 | 4,1450 | 4,2180 | 4,1420 | 4,1680 | 4,1680 | - |
| 17 abr 2024 | 4,2380 | 4,2940 | 4,2220 | 4,2220 | 4,2220 | - |
| 16 abr 2024 | 4,2590 | 4,2870 | 4,2210 | 4,2530 | 4,2530 | 100 |
| 15 abr 2024 | 4,3570 | 4,3800 | 4,2970 | 4,2970 | 4,2970 | - |
| 12 abr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 11 abr 2024 | 4,2310 | 4,3420 | 4,2270 | 4,3420 | 4,3420 | - |
| 10 abr 2024 | 4,3830 | 4,3830 | 4,2210 | 4,2210 | 4,2210 | - |
| 09 abr 2024 | 4,2770 | 4,3890 | 4,2770 | 4,3890 | 4,3890 | - |
| 08 abr 2024 | 4,1550 | 4,1600 | 4,1550 | 4,1600 | 4,1600 | - |
| 05 abr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 04 abr 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 03 abr 2024 | 4,0620 | 4,1010 | 4,0620 | 4,1010 | 4,1010 | - |
| 02 abr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 28 mar 2024 | 4,2000 | 4,3800 | 4,2000 | 4,3800 | 4,3800 | - |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 mar 2024 | 0.035 Dividendo | |||||
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 25 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0853 | - |
| 22 mar 2024 | 4,4000 | 4,4200 | 4,3000 | 4,3000 | 4,2638 | - |
| 21 mar 2024 | 4,3000 | 4,4400 | 4,3000 | 4,4400 | 4,4026 | - |
| 20 mar 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,1845 | - |
| 19 mar 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2043 | 2353 |
| 18 mar 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,1647 | - |
| 15 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1845 | - |
| 13 mar 2024 | 4,2000 | 4,3600 | 4,2000 | 4,2400 | 4,2043 | - |
| 12 mar 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2043 | - |
| 11 mar 2024 | 4,2000 | 4,2400 | 4,1800 | 4,2400 | 4,2043 | - |
| 08 mar 2024 | 4,1600 | 4,3200 | 4,1600 | 4,2400 | 4,2043 | - |
| 07 mar 2024 | 4,1400 | 4,2200 | 4,1400 | 4,2000 | 4,1647 | - |
| 06 mar 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1200 | 4,0853 | - |
| 05 mar 2024 | 4,1000 | 4,2400 | 4,1000 | 4,2000 | 4,1647 | - |
| 04 mar 2024 | 4,0200 | 4,1800 | 4,0200 | 4,1600 | 4,1250 | - |
| 01 mar 2024 | 4,0600 | 4,0600 | 4,0200 | 4,0200 | 3,9862 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9663 | - |
| 28 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8870 | - |
| 27 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,8870 | - |
| 26 feb 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 4,0457 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1448 | - |
| 22 feb 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,2837 | - |
| 21 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2638 | - |
| 20 feb 2024 | 4,4600 | 4,4600 | 4,3400 | 4,3400 | 4,3035 | - |
| 19 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4225 | - |
| 16 feb 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,4621 | - |
| 15 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 13 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3035 | - |
| 12 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2242 | - |
| 09 feb 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2440 | - |
| 08 feb 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2600 | 4,2242 | - |
| 07 feb 2024 | 4,1600 | 4,2000 | 4,1000 | 4,2000 | 4,1647 | - |
| 06 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0655 | - |
| 05 feb 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1000 | 4,0655 | - |
| 02 feb 2024 | 4,3000 | 4,3200 | 4,2400 | 4,2400 | 4,2043 | - |
| 01 feb 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3400 | 4,3035 | - |
| 31 ene 2024 | 4,4800 | 4,5000 | 4,4400 | 4,4400 | 4,4026 | - |
| 30 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5216 | - |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5613 | - |
| 26 ene 2024 | 4,5800 | 4,6400 | 4,5800 | 4,6400 | 4,6010 | - |
| 25 ene 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4621 | - |
| 24 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5216 | - |
| 23 ene 2024 | 4,5800 | 4,6400 | 4,5800 | 4,6000 | 4,5613 | - |
| 22 ene 2024 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 4,5415 | - |
| 19 ene 2024 | 4,1400 | 4,4400 | 4,1400 | 4,4400 | 4,4026 | - |
| 18 ene 2024 | 4,2600 | 4,2600 | 4,2000 | 4,2000 | 4,1647 | - |
| 17 ene 2024 | 4,3600 | 4,3600 | 4,1600 | 4,1800 | 4,1448 | - |
| 16 ene 2024 | 4,3800 | 4,3800 | 4,3200 | 4,3200 | 4,2837 | - |
| 15 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3431 | - |
| 12 ene 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,3431 | - |
| 11 ene 2024 | 4,4200 | 4,5400 | 4,4200 | 4,5400 | 4,5018 | 250 |
| 10 ene 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4800 | 4,4423 | - |
| 09 ene 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4200 | 4,3828 | - |
| 08 ene 2024 | 4,5200 | 4,6400 | 4,5200 | 4,6400 | 4,6010 | - |
| 05 ene 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5018 | - |
| 04 ene 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,4621 | - |
| 03 ene 2024 | 4,7200 | 4,7200 | 4,5600 | 4,6400 | 4,6010 | - |
| 02 ene 2024 | 4,6400 | 4,8000 | 4,6400 | 4,7800 | 4,7398 | - |
| 29 dic 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7200 | - |
| 28 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6208 | - |
| 28 dic 2023 | 0.035 Dividendo | |||||
| 27 dic 2023 | 4,8000 | 4,8000 | 4,7000 | 4,7400 | 4,6654 | - |
| 22 dic 2023 | 4,7000 | 4,7800 | 4,7000 | 4,7800 | 4,7048 | - |
| 21 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7048 | - |
| 20 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,7638 | - |
| 19 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8229 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.