Mercados españoles abiertos en 2 hrs 2 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.010,26 -546,61 (-1,42%) Dólar/Euro
1,0799 -0,0008 (-0,08%) Petróleo Brent
83,44 -0,16 (-0,19%) Bitcoin EUR
63.054,98 -622,31 (-0,98%)
Singapore Airlines Ltd (SIA1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:18AM CEST
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 28 may 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | - |
| 27 may 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 24 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 23 may 2024 | 4,5660 | 4,5660 | 4,5470 | 4,5470 | 4,5470 | - |
| 22 may 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 21 may 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 20 may 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 17 may 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 16 may 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 15 may 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 14 may 2024 | 4,6630 | 4,6630 | 4,6570 | 4,6570 | 4,6570 | - |
| 13 may 2024 | 4,6440 | 4,6440 | 4,6310 | 4,6310 | 4,6310 | - |
| 10 may 2024 | 4,5860 | 4,6000 | 4,5860 | 4,6000 | 4,6000 | 2000 |
| 09 may 2024 | 4,5420 | 4,6300 | 4,5420 | 4,6300 | 4,6300 | 40 |
| 08 may 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
| 07 may 2024 | 4,5700 | 4,5700 | 4,5400 | 4,5400 | 4,5400 | 1866 |
| 06 may 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 03 may 2024 | 4,4660 | 4,4700 | 4,4660 | 4,4700 | 4,4700 | - |
| 02 may 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | - |
| 30 abr 2024 | 4,4660 | 4,4660 | 4,4500 | 4,4500 | 4,4500 | - |
| 29 abr 2024 | 4,4380 | 4,4500 | 4,4380 | 4,4500 | 4,4500 | - |
| 26 abr 2024 | 4,4590 | 4,4590 | 4,4460 | 4,4460 | 4,4460 | - |
| 25 abr 2024 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | - |
| 24 abr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 23 abr 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 22 abr 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | - |
| 19 abr 2024 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | - |
| 18 abr 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | - |
| 17 abr 2024 | 4,2670 | 4,2670 | 4,2670 | 4,2670 | 4,2670 | - |
| 16 abr 2024 | 4,2590 | 4,2650 | 4,2590 | 4,2650 | 4,2650 | - |
| 15 abr 2024 | 4,3370 | 4,3410 | 4,3370 | 4,3410 | 4,3410 | - |
| 12 abr 2024 | 4,3950 | 4,4470 | 4,3950 | 4,4470 | 4,4470 | 10 |
| 11 abr 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
| 10 abr 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | - |
| 09 abr 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 08 abr 2024 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | - |
| 05 abr 2024 | 4,3520 | 4,3520 | 4,3430 | 4,3430 | 4,3430 | - |
| 04 abr 2024 | 4,3900 | 4,3900 | 4,3810 | 4,3810 | 4,3810 | - |
| 03 abr 2024 | 4,4020 | 4,4020 | 4,3720 | 4,3720 | 4,3720 | 74 |
| 02 abr 2024 | 4,4130 | 4,4400 | 4,4130 | 4,4400 | 4,4400 | - |
| 28 mar 2024 | 4,3800 | 4,3800 | 4,3780 | 4,3780 | 4,3780 | - |
| 27 mar 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 26 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 25 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 1000 |
| 22 mar 2024 | 4,3620 | 4,3710 | 4,3620 | 4,3630 | 4,3630 | 350 |
| 21 mar 2024 | 4,3600 | 4,3600 | 4,3510 | 4,3510 | 4,3510 | - |
| 20 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 19 mar 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 18 mar 2024 | 4,3070 | 4,3300 | 4,3070 | 4,3300 | 4,3300 | - |
| 15 mar 2024 | 4,3560 | 4,3560 | 4,3480 | 4,3480 | 4,3480 | - |
| 14 mar 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 13 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 12 mar 2024 | 4,3440 | 4,3560 | 4,3440 | 4,3560 | 4,3560 | 1200 |
| 11 mar 2024 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | - |
| 08 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 07 mar 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 06 mar 2024 | 4,4510 | 4,4510 | 4,4460 | 4,4460 | 4,4460 | - |
| 05 mar 2024 | 4,3610 | 4,3610 | 4,3310 | 4,3310 | 4,3310 | - |
| 04 mar 2024 | 4,3680 | 4,3700 | 4,3680 | 4,3700 | 4,3700 | - |
| 01 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 29 feb 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 28 feb 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 27 feb 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | - |
| 26 feb 2024 | 4,4270 | 4,4380 | 4,4270 | 4,4380 | 4,4380 | 10 |
| 23 feb 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 22 feb 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 21 feb 2024 | 4,5670 | 4,6080 | 4,5430 | 4,6080 | 4,6080 | 500 |
| 20 feb 2024 | 5,0400 | 5,0400 | 5,0160 | 5,0160 | 5,0160 | - |
| 19 feb 2024 | 5,0180 | 5,0180 | 5,0080 | 5,0080 | 5,0080 | - |
| 16 feb 2024 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | - |
| 15 feb 2024 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | - |
| 14 feb 2024 | 4,8720 | 4,9130 | 4,8720 | 4,9130 | 4,9130 | 60 |
| 13 feb 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 12 feb 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | - |
| 09 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 08 feb 2024 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | - |
| 07 feb 2024 | 4,6850 | 4,6860 | 4,6850 | 4,6860 | 4,6860 | - |
| 06 feb 2024 | 4,6970 | 4,6970 | 4,6510 | 4,6510 | 4,6510 | - |
| 05 feb 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | - |
| 02 feb 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 01 feb 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
| 31 ene 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 30 ene 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,5970 | 4,5970 | 4,5970 | 350 |
| 26 ene 2024 | 4,5620 | 4,5620 | 4,5500 | 4,5500 | 4,5500 | - |
| 25 ene 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 24 ene 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 23 ene 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
| 22 ene 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 19 ene 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 18 ene 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 17 ene 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 16 ene 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
| 15 ene 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 12 ene 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 11 ene 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
| 10 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 09 ene 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 08 ene 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| *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.