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
56.302,41 -2.124,14 (-3,64%)
China Merchants Port Holdings Co Ltd (CPM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:05AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,3430 | 1,3430 | 1,3290 | 1,3290 | 1,3290 | - |
| 09 may 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 08 may 2024 | 1,2870 | 1,2930 | 1,2260 | 1,2260 | 1,2260 | 2564 |
| 07 may 2024 | 1,2480 | 1,2480 | 1,2380 | 1,2380 | 1,2380 | - |
| 06 may 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
| 03 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 02 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 30 abr 2024 | 1,2180 | 1,2180 | 1,1980 | 1,1980 | 1,1980 | - |
| 29 abr 2024 | 1,2210 | 1,2210 | 1,2120 | 1,2120 | 1,2120 | - |
| 26 abr 2024 | 1,2090 | 1,2090 | 1,1950 | 1,1950 | 1,1950 | - |
| 25 abr 2024 | 1,1960 | 1,1960 | 1,1930 | 1,1930 | 1,1930 | - |
| 24 abr 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 23 abr 2024 | 1,1790 | 1,1790 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 abr 2024 | 1,1880 | 1,1880 | 1,1740 | 1,1740 | 1,1740 | - |
| 19 abr 2024 | 1,1750 | 1,1750 | 1,1660 | 1,1700 | 1,1700 | - |
| 18 abr 2024 | 1,1830 | 1,1830 | 1,1660 | 1,1690 | 1,1690 | - |
| 17 abr 2024 | 1,1940 | 1,1940 | 1,1670 | 1,1670 | 1,1670 | - |
| 16 abr 2024 | 1,1720 | 1,1720 | 1,1640 | 1,1640 | 1,1640 | - |
| 15 abr 2024 | 1,1700 | 1,1700 | 1,1530 | 1,1530 | 1,1530 | - |
| 12 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 11 abr 2024 | 1,1620 | 1,1620 | 1,1440 | 1,1440 | 1,1440 | 450 |
| 10 abr 2024 | 1,1650 | 1,1650 | 1,1290 | 1,1290 | 1,1290 | - |
| 09 abr 2024 | 1,1430 | 1,1430 | 1,1160 | 1,1160 | 1,1160 | - |
| 08 abr 2024 | 1,1260 | 1,1260 | 1,0870 | 1,0870 | 1,0870 | - |
| 05 abr 2024 | 1,0710 | 1,1370 | 1,0660 | 1,1370 | 1,1370 | 3158 |
| 04 abr 2024 | 1,0860 | 1,0860 | 1,0850 | 1,0850 | 1,0850 | - |
| 03 abr 2024 | 1,1030 | 1,1030 | 1,0930 | 1,0930 | 1,0930 | - |
| 02 abr 2024 | 1,1190 | 1,1190 | 1,1000 | 1,1000 | 1,1000 | - |
| 28 mar 2024 | 1,1100 | 1,1100 | 1,0760 | 1,0760 | 1,0760 | - |
| 27 mar 2024 | 1,0810 | 1,1330 | 1,0650 | 1,1330 | 1,1330 | 3750 |
| 26 mar 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 25 mar 2024 | 1,0910 | 1,0910 | 1,0790 | 1,0790 | 1,0790 | - |
| 22 mar 2024 | 1,1180 | 1,1180 | 1,0800 | 1,0800 | 1,0800 | - |
| 21 mar 2024 | 1,1000 | 1,1560 | 1,0890 | 1,1560 | 1,1560 | 5000 |
| 20 mar 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 19 mar 2024 | 1,0890 | 1,0890 | 1,0750 | 1,0750 | 1,0750 | - |
| 18 mar 2024 | 1,0790 | 1,0790 | 1,0760 | 1,0760 | 1,0760 | - |
| 15 mar 2024 | 1,0770 | 1,0770 | 1,0620 | 1,0620 | 1,0620 | - |
| 14 mar 2024 | 1,0850 | 1,0850 | 1,0770 | 1,0770 | 1,0770 | - |
| 13 mar 2024 | 1,0930 | 1,0930 | 1,0780 | 1,0780 | 1,0780 | - |
| 12 mar 2024 | 1,1130 | 1,1130 | 1,0960 | 1,0960 | 1,0960 | 127 |
| 11 mar 2024 | 1,0900 | 1,0900 | 1,0770 | 1,0840 | 1,0840 | - |
| 08 mar 2024 | 1,1000 | 1,1000 | 1,0790 | 1,0790 | 1,0790 | - |
| 07 mar 2024 | 1,0800 | 1,0800 | 1,0730 | 1,0730 | 1,0730 | - |
| 06 mar 2024 | 1,0830 | 1,0830 | 1,0730 | 1,0730 | 1,0730 | - |
| 05 mar 2024 | 1,0860 | 1,0860 | 1,0720 | 1,0720 | 1,0720 | - |
| 04 mar 2024 | 1,1060 | 1,1060 | 1,0940 | 1,0940 | 1,0940 | - |
| 01 mar 2024 | 1,1230 | 1,1230 | 1,1090 | 1,1090 | 1,1090 | - |
| 29 feb 2024 | 1,1190 | 1,1190 | 1,1040 | 1,1040 | 1,1040 | - |
| 28 feb 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 27 feb 2024 | 1,1200 | 1,1200 | 1,1130 | 1,1130 | 1,1130 | - |
| 26 feb 2024 | 1,1210 | 1,1730 | 1,1140 | 1,1140 | 1,1140 | 959 |
| 23 feb 2024 | 1,1500 | 1,1500 | 1,1290 | 1,1290 | 1,1290 | - |
| 22 feb 2024 | 1,1310 | 1,1310 | 1,1190 | 1,1190 | 1,1190 | - |
| 21 feb 2024 | 1,1260 | 1,1260 | 1,1110 | 1,1110 | 1,1110 | - |
| 20 feb 2024 | 1,1120 | 1,1120 | 1,1060 | 1,1060 | 1,1060 | - |
| 19 feb 2024 | 1,1060 | 1,1060 | 1,0970 | 1,0970 | 1,0970 | - |
| 16 feb 2024 | 1,0930 | 1,0930 | 1,0810 | 1,0810 | 1,0810 | - |
| 15 feb 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 14 feb 2024 | 1,0710 | 1,0710 | 1,0610 | 1,0610 | 1,0610 | - |
| 13 feb 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 12 feb 2024 | 1,0960 | 1,0980 | 1,0960 | 1,0980 | 1,0980 | - |
| 09 feb 2024 | 1,1050 | 1,1050 | 1,0930 | 1,0930 | 1,0930 | - |
| 08 feb 2024 | 1,1190 | 1,1190 | 1,1050 | 1,1050 | 1,1050 | - |
| 07 feb 2024 | 1,1260 | 1,1260 | 1,1160 | 1,1160 | 1,1160 | - |
| 06 feb 2024 | 1,1330 | 1,1330 | 1,1220 | 1,1220 | 1,1220 | - |
| 05 feb 2024 | 1,1040 | 1,1040 | 1,0930 | 1,0930 | 1,0930 | - |
| 02 feb 2024 | 1,1210 | 1,1210 | 1,0900 | 1,0900 | 1,0900 | - |
| 01 feb 2024 | 1,1350 | 1,1360 | 1,1270 | 1,1270 | 1,1270 | - |
| 31 ene 2024 | 1,1110 | 1,1110 | 1,1060 | 1,1060 | 1,1060 | - |
| 30 ene 2024 | 1,1730 | 1,1730 | 1,1110 | 1,1110 | 1,1110 | 1200 |
| 29 ene 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 26 ene 2024 | 1,1810 | 1,2240 | 1,1810 | 1,2240 | 1,2240 | 1890 |
| 25 ene 2024 | 1,1810 | 1,1810 | 1,1720 | 1,1720 | 1,1720 | - |
| 24 ene 2024 | 1,1810 | 1,1880 | 1,1810 | 1,1880 | 1,1880 | - |
| 23 ene 2024 | 1,1810 | 1,1810 | 1,1550 | 1,1550 | 1,1550 | - |
| 22 ene 2024 | 1,1460 | 1,1460 | 1,1380 | 1,1380 | 1,1380 | - |
| 19 ene 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 18 ene 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 17 ene 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 16 ene 2024 | 1,1910 | 1,1910 | 1,1540 | 1,1540 | 1,1540 | - |
| 15 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 12 ene 2024 | 1,1630 | 1,3200 | 1,1630 | 1,3200 | 1,3200 | 7000 |
| 11 ene 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 10 ene 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 09 ene 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 08 ene 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 05 ene 2024 | 1,2180 | 1,2180 | 1,2070 | 1,2180 | 1,2180 | - |
| 04 ene 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 03 ene 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 02 ene 2024 | 1,2070 | 1,2680 | 1,2070 | 1,2680 | 1,2680 | 2226 |
| 29 dic 2023 | 1,2010 | 1,2010 | 1,1940 | 1,1940 | 1,1940 | - |
| 28 dic 2023 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 27 dic 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 22 dic 2023 | 1,2220 | 1,2220 | 1,2090 | 1,2090 | 1,2090 | 3888 |
| 21 dic 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 20 dic 2023 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 19 dic 2023 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 18 dic 2023 | 1,1700 | 1,1700 | 1,1610 | 1,1610 | 1,1610 | - |
| 15 dic 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| *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.