Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.382,55 +362,25 (+0,58%)
MTR Corp Ltd (MRI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:32AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | - |
| 30 may 2024 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | - |
| 29 may 2024 | 3,0600 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | - |
| 28 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27 may 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 may 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | - |
| 24 may 2024 | 0.89 Dividendo | |||||
| 23 may 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 2,4300 | - |
| 22 may 2024 | 3,4000 | 3,4000 | 3,3600 | 3,3600 | 2,4593 | - |
| 21 may 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 2,4446 | - |
| 20 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,5471 | - |
| 17 may 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 2,4886 | - |
| 16 may 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,5032 | - |
| 15 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,4446 | - |
| 14 may 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 2,4446 | - |
| 13 may 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 2,4446 | - |
| 10 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,3861 | - |
| 09 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,3568 | - |
| 08 may 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 2,2690 | - |
| 07 may 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 2,3275 | - |
| 06 may 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,3129 | - |
| 03 may 2024 | 3,1400 | 3,1400 | 3,1200 | 3,1200 | 2,2836 | - |
| 02 may 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 2,2397 | - |
| 30 abr 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,2104 | - |
| 29 abr 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 2,2397 | - |
| 26 abr 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,1519 | - |
| 25 abr 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,1519 | - |
| 24 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1372 | - |
| 23 abr 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,0933 | - |
| 22 abr 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,0787 | - |
| 19 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,0201 | - |
| 18 abr 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,0348 | - |
| 17 abr 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7800 | 2,0348 | - |
| 16 abr 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,0933 | - |
| 15 abr 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,1372 | - |
| 12 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 11 abr 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,1958 | - |
| 10 abr 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,1958 | - |
| 09 abr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,1811 | - |
| 08 abr 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1519 | - |
| 05 abr 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,1372 | - |
| 04 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1665 | - |
| 03 abr 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,1811 | 3260 |
| 02 abr 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 2,2251 | - |
| 28 mar 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 2,2104 | - |
| 27 mar 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 2,2251 | - |
| 26 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2397 | - |
| 25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 22 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1665 | - |
| 21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 20 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1958 | - |
| 19 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1519 | - |
| 18 mar 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,1811 | - |
| 15 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1519 | - |
| 14 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1665 | - |
| 13 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 12 mar 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 2,2251 | - |
| 11 mar 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 2,2397 | - |
| 08 mar 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,1226 | - |
| 07 mar 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,1080 | - |
| 06 mar 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,1226 | - |
| 05 mar 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,0933 | - |
| 04 mar 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,1372 | - |
| 01 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2104 | - |
| 29 feb 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 2,1958 | - |
| 28 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,2836 | - |
| 27 feb 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 2,2543 | - |
| 26 feb 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 2,2397 | - |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 2,2397 | - |
| 22 feb 2024 | 3,1400 | 3,1400 | 3,1200 | 3,1200 | 2,2836 | - |
| 21 feb 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 2,2690 | - |
| 20 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2104 | - |
| 19 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1519 | - |
| 16 feb 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,1665 | - |
| 15 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1665 | - |
| 14 feb 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,1665 | - |
| 13 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 12 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 09 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 08 feb 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 2,1958 | - |
| 07 feb 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 2,2397 | - |
| 06 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2397 | 15.000 |
| 05 feb 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 2,1958 | - |
| 02 feb 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1519 | - |
| 01 feb 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1519 | - |
| 31 ene 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1519 | - |
| 30 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1811 | - |
| 29 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,2543 | - |
| 26 ene 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,2104 | - |
| 25 ene 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 2,2251 | - |
| 24 ene 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 2,2543 | - |
| 23 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1958 | - |
| 22 ene 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,1665 | 2500 |
| 19 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2104 | - |
| 18 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2104 | - |
| 17 ene 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0800 | 2,2543 | 3500 |
| 16 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,2836 | - |
| 15 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,3422 | - |
| 12 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,3422 | - |
| 11 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,3275 | - |
| *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.