Mercados españoles cerrados
S&P 500
5.060,67 -55,50 (-1,08%) Nasdaq
15.785,83 -197,25 (-1,23%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0678 -0,0047 (-0,44%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.274,05 -2.481,09 (-4,22%)
Embraer SA (EMY.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:08PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 24,20 | 24,40 | 23,80 | 23,80 | 23,80 | 50 |
| 29 abr 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 24,00 | 50 |
| 26 abr 2024 | 23,20 | 24,80 | 23,20 | 24,80 | 24,80 | 700 |
| 25 abr 2024 | 22,60 | 22,80 | 22,40 | 22,80 | 22,80 | - |
| 24 abr 2024 | 22,80 | 23,00 | 22,20 | 22,20 | 22,20 | 50 |
| 23 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | 100 |
| 22 abr 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,80 | 20 |
| 19 abr 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,80 | 10 |
| 18 abr 2024 | 22,80 | 22,80 | 22,60 | 22,80 | 22,80 | - |
| 17 abr 2024 | 22,80 | 24,00 | 22,80 | 23,40 | 23,40 | 50 |
| 16 abr 2024 | 22,60 | 22,60 | 22,00 | 22,00 | 22,00 | - |
| 15 abr 2024 | 23,40 | 23,40 | 22,60 | 23,40 | 23,40 | - |
| 12 abr 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 25 |
| 11 abr 2024 | 24,00 | 24,00 | 23,00 | 23,00 | 23,00 | - |
| 10 abr 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 09 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 08 abr 2024 | 23,40 | 23,60 | 23,40 | 23,40 | 23,40 | - |
| 05 abr 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 04 abr 2024 | 24,00 | 24,20 | 23,60 | 24,20 | 24,20 | - |
| 03 abr 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 02 abr 2024 | 23,80 | 23,80 | 23,60 | 23,80 | 23,80 | - |
| 28 mar 2024 | 24,40 | 25,20 | 24,40 | 25,00 | 25,00 | 598 |
| 27 mar 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 26 mar 2024 | 24,80 | 24,80 | 23,80 | 24,60 | 24,60 | - |
| 25 mar 2024 | 25,20 | 25,20 | 24,20 | 25,00 | 25,00 | 4270 |
| 22 mar 2024 | 22,60 | 24,80 | 22,60 | 24,80 | 24,80 | 3000 |
| 21 mar 2024 | 23,60 | 23,60 | 22,60 | 22,60 | 22,60 | - |
| 20 mar 2024 | 23,00 | 24,40 | 23,00 | 23,40 | 23,40 | 1400 |
| 19 mar 2024 | 21,60 | 23,20 | 21,60 | 23,20 | 23,20 | 270 |
| 18 mar 2024 | 22,40 | 22,40 | 20,80 | 20,80 | 20,80 | 352 |
| 15 mar 2024 | 21,60 | 21,60 | 21,20 | 21,60 | 21,60 | - |
| 14 mar 2024 | 19,50 | 20,60 | 19,50 | 20,60 | 20,60 | 50 |
| 13 mar 2024 | 19,20 | 19,70 | 18,30 | 19,60 | 19,60 | 550 |
| 12 mar 2024 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
| 11 mar 2024 | 19,60 | 19,80 | 19,30 | 19,30 | 19,30 | 150 |
| 08 mar 2024 | 19,40 | 19,50 | 19,20 | 19,50 | 19,50 | - |
| 07 mar 2024 | 19,70 | 19,90 | 19,60 | 19,60 | 19,60 | 150 |
| 06 mar 2024 | 19,70 | 19,80 | 19,20 | 19,30 | 19,30 | 85 |
| 05 mar 2024 | 19,80 | 20,00 | 19,60 | 19,90 | 19,90 | - |
| 04 mar 2024 | 19,00 | 19,40 | 19,00 | 19,10 | 19,10 | 450 |
| 01 mar 2024 | 18,00 | 18,90 | 17,90 | 18,90 | 18,90 | - |
| 29 feb 2024 | 17,60 | 17,90 | 17,30 | 17,90 | 17,90 | - |
| 28 feb 2024 | 17,60 | 17,60 | 17,40 | 17,40 | 17,40 | - |
| 27 feb 2024 | 16,70 | 17,00 | 16,70 | 17,00 | 17,00 | - |
| 26 feb 2024 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | - |
| 23 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 22 feb 2024 | 16,70 | 17,10 | 16,60 | 17,10 | 17,10 | - |
| 21 feb 2024 | 16,90 | 16,90 | 16,70 | 16,70 | 16,70 | - |
| 20 feb 2024 | 16,70 | 17,10 | 16,70 | 17,10 | 17,10 | - |
| 19 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 16 feb 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
| 15 feb 2024 | 16,90 | 17,20 | 16,80 | 16,90 | 16,90 | 600 |
| 14 feb 2024 | 16,30 | 16,60 | 16,20 | 16,60 | 16,60 | 600 |
| 13 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 12 feb 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,80 | - |
| 09 feb 2024 | 16,20 | 16,80 | 16,20 | 16,70 | 16,70 | - |
| 08 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 07 feb 2024 | 16,30 | 16,40 | 16,20 | 16,40 | 16,40 | - |
| 06 feb 2024 | 16,60 | 16,70 | 16,50 | 16,70 | 16,70 | - |
| 05 feb 2024 | 16,50 | 16,80 | 16,50 | 16,80 | 16,80 | - |
| 02 feb 2024 | 16,80 | 16,80 | 16,40 | 16,40 | 16,40 | - |
| 01 feb 2024 | 16,90 | 17,00 | 16,90 | 16,90 | 16,90 | - |
| 31 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 30 ene 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,50 | - |
| 29 ene 2024 | 16,60 | 16,70 | 16,40 | 16,50 | 16,50 | - |
| 26 ene 2024 | 16,80 | 16,90 | 16,80 | 16,90 | 16,90 | - |
| 25 ene 2024 | 16,80 | 17,00 | 16,70 | 17,00 | 17,00 | - |
| 24 ene 2024 | 16,60 | 17,00 | 16,50 | 16,90 | 16,90 | - |
| 23 ene 2024 | 15,90 | 16,20 | 15,90 | 16,10 | 16,10 | - |
| 22 ene 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | - |
| 19 ene 2024 | 15,60 | 15,60 | 15,50 | 15,50 | 15,50 | - |
| 18 ene 2024 | 15,70 | 15,70 | 15,60 | 15,70 | 15,70 | - |
| 17 ene 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | - |
| 16 ene 2024 | 16,20 | 16,30 | 15,80 | 15,80 | 15,80 | - |
| 15 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 12 ene 2024 | 16,20 | 16,30 | 16,10 | 16,10 | 16,10 | - |
| 11 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 10 ene 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | - |
| 09 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 08 ene 2024 | 15,80 | 16,00 | 15,80 | 15,90 | 15,90 | - |
| 05 ene 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | - |
| 04 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 03 ene 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | - |
| 02 ene 2024 | 16,60 | 16,60 | 16,40 | 16,40 | 16,40 | - |
| 29 dic 2023 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
| 28 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 27 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 22 dic 2023 | 16,60 | 17,10 | 16,60 | 17,10 | 17,10 | 300 |
| 21 dic 2023 | 16,60 | 16,80 | 16,60 | 16,80 | 16,80 | - |
| 20 dic 2023 | 16,90 | 17,00 | 16,70 | 16,90 | 16,90 | 300 |
| 19 dic 2023 | 17,30 | 17,30 | 17,00 | 17,10 | 17,10 | - |
| 18 dic 2023 | 17,50 | 17,50 | 17,20 | 17,20 | 17,20 | - |
| 15 dic 2023 | 17,60 | 17,60 | 17,50 | 17,60 | 17,60 | - |
| 14 dic 2023 | 18,00 | 18,10 | 17,80 | 17,90 | 17,90 | - |
| 13 dic 2023 | 17,80 | 18,00 | 17,80 | 18,00 | 18,00 | - |
| 12 dic 2023 | 17,70 | 17,80 | 17,60 | 17,60 | 17,60 | 500 |
| 11 dic 2023 | 17,20 | 17,50 | 17,20 | 17,50 | 17,50 | - |
| 08 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 07 dic 2023 | 17,40 | 17,40 | 17,30 | 17,40 | 17,40 | - |
| 06 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| *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.