Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.829,40 +206,97 (+0,34%)
Teck Resources Ltd (TEKB.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:49PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 44,01 | 44,44 | 43,34 | 44,44 | 44,44 | - |
| 13 jun 2024 | 44,01 | 44,13 | 43,84 | 44,13 | 44,13 | 33 |
| 12 jun 2024 | 44,35 | 45,03 | 44,35 | 45,03 | 45,03 | 550 |
| 11 jun 2024 | 45,42 | 45,42 | 44,81 | 44,97 | 44,97 | - |
| 10 jun 2024 | 45,56 | 46,14 | 44,61 | 46,03 | 46,03 | 50 |
| 07 jun 2024 | 46,54 | 46,54 | 45,69 | 45,76 | 45,76 | 250 |
| 06 jun 2024 | 45,41 | 46,66 | 45,41 | 46,66 | 46,66 | 637 |
| 05 jun 2024 | 44,25 | 44,87 | 44,13 | 44,87 | 44,87 | - |
| 04 jun 2024 | 46,82 | 46,82 | 44,96 | 44,96 | 44,96 | 33 |
| 03 jun 2024 | 47,51 | 47,93 | 47,42 | 47,93 | 47,93 | 25 |
| 31 may 2024 | 47,15 | 47,84 | 47,04 | 47,84 | 47,84 | 500 |
| 30 may 2024 | 47,48 | 47,85 | 47,05 | 47,75 | 47,75 | - |
| 29 may 2024 | 48,23 | 48,23 | 47,55 | 47,63 | 47,63 | - |
| 28 may 2024 | 47,53 | 48,66 | 47,17 | 48,21 | 48,21 | 263 |
| 27 may 2024 | 47,21 | 47,58 | 47,21 | 47,57 | 47,57 | - |
| 24 may 2024 | 46,42 | 47,32 | 45,80 | 47,01 | 47,01 | - |
| 23 may 2024 | 46,08 | 47,05 | 46,08 | 46,47 | 46,47 | - |
| 22 may 2024 | 48,70 | 48,70 | 46,95 | 47,50 | 47,50 | 50 |
| 21 may 2024 | 49,72 | 50,40 | 49,27 | 49,27 | 49,27 | 291 |
| 20 may 2024 | 49,73 | 50,94 | 49,03 | 50,26 | 50,26 | 200 |
| 17 may 2024 | 46,98 | 49,42 | 46,98 | 49,42 | 49,42 | - |
| 16 may 2024 | 47,63 | 47,67 | 47,51 | 47,61 | 47,61 | - |
| 15 may 2024 | 48,51 | 49,45 | 47,93 | 47,96 | 47,96 | 330 |
| 14 may 2024 | 47,50 | 48,47 | 47,33 | 48,47 | 48,47 | 300 |
| 13 may 2024 | 47,25 | 47,88 | 47,25 | 47,44 | 47,44 | - |
| 10 may 2024 | 47,01 | 48,70 | 47,01 | 48,14 | 48,14 | 115 |
| 09 may 2024 | 45,99 | 46,99 | 45,43 | 46,99 | 46,99 | - |
| 08 may 2024 | 46,60 | 46,80 | 45,16 | 45,77 | 45,77 | - |
| 07 may 2024 | 45,91 | 46,44 | 45,54 | 46,44 | 46,44 | - |
| 06 may 2024 | 46,00 | 46,50 | 45,59 | 46,48 | 46,48 | 110 |
| 03 may 2024 | 45,01 | 45,85 | 45,01 | 45,79 | 45,79 | 50 |
| 02 may 2024 | 44,74 | 45,88 | 44,54 | 45,29 | 45,29 | - |
| 30 abr 2024 | 47,15 | 47,15 | 46,21 | 46,21 | 46,21 | - |
| 29 abr 2024 | 46,41 | 47,98 | 46,41 | 47,18 | 47,18 | - |
| 26 abr 2024 | 45,94 | 47,32 | 45,31 | 46,68 | 46,68 | 50 |
| 25 abr 2024 | 42,10 | 46,11 | 42,10 | 46,11 | 46,11 | - |
| 24 abr 2024 | 42,00 | 42,62 | 41,93 | 42,24 | 42,24 | 100 |
| 23 abr 2024 | 42,50 | 42,50 | 40,91 | 42,28 | 42,28 | 11 |
| 22 abr 2024 | 43,81 | 43,91 | 42,61 | 42,61 | 42,61 | - |
| 19 abr 2024 | 44,56 | 44,73 | 43,82 | 44,13 | 44,13 | 400 |
| 18 abr 2024 | 43,95 | 45,52 | 43,67 | 44,84 | 44,84 | 10 |
| 17 abr 2024 | 43,85 | 45,60 | 43,83 | 44,43 | 44,43 | - |
| 16 abr 2024 | 44,31 | 44,50 | 43,48 | 44,35 | 44,35 | 10 |
| 15 abr 2024 | 45,31 | 45,71 | 44,57 | 44,57 | 44,57 | - |
| 12 abr 2024 | 45,26 | 47,05 | 45,26 | 45,32 | 45,32 | - |
| 11 abr 2024 | 45,84 | 45,84 | 44,83 | 45,11 | 45,11 | - |
| 10 abr 2024 | 44,65 | 46,00 | 44,65 | 45,81 | 45,81 | - |
| 09 abr 2024 | 43,07 | 45,03 | 43,07 | 45,03 | 45,03 | 220 |
| 08 abr 2024 | 43,75 | 43,75 | 42,99 | 43,03 | 43,03 | 1906 |
| 05 abr 2024 | 43,33 | 43,74 | 42,84 | 43,00 | 43,00 | 173 |
| 04 abr 2024 | 43,78 | 44,88 | 43,73 | 44,31 | 44,31 | 150 |
| 03 abr 2024 | 42,84 | 42,84 | 42,09 | 42,56 | 42,56 | 150 |
| 02 abr 2024 | 42,75 | 42,87 | 42,75 | 42,82 | 42,82 | 200 |
| 28 mar 2024 | 40,38 | 42,44 | 40,38 | 42,44 | 42,44 | - |
| 27 mar 2024 | 39,52 | 40,53 | 39,52 | 40,27 | 40,27 | - |
| 26 mar 2024 | 39,51 | 39,86 | 39,51 | 39,70 | 39,70 | - |
| 25 mar 2024 | 39,92 | 40,65 | 39,76 | 40,16 | 40,16 | - |
| 22 mar 2024 | 40,84 | 40,84 | 39,91 | 40,33 | 40,33 | - |
| 21 mar 2024 | 41,29 | 41,59 | 40,95 | 41,19 | 41,19 | 200 |
| 20 mar 2024 | 39,82 | 40,19 | 39,48 | 40,02 | 40,02 | - |
| 19 mar 2024 | 40,52 | 40,52 | 39,99 | 39,99 | 39,99 | 50 |
| 18 mar 2024 | 40,90 | 41,13 | 40,71 | 40,71 | 40,71 | 50 |
| 15 mar 2024 | 41,21 | 41,50 | 40,93 | 41,05 | 41,05 | - |
| 14 mar 2024 | 41,29 | 41,41 | 41,01 | 41,01 | 41,01 | 46 |
| 14 mar 2024 | 0.125 Dividendo | |||||
| 13 mar 2024 | 38,39 | 41,66 | 38,18 | 41,66 | 41,53 | 150 |
| 12 mar 2024 | 37,58 | 38,58 | 37,52 | 38,58 | 38,46 | - |
| 11 mar 2024 | 37,54 | 38,10 | 37,54 | 38,05 | 37,94 | 88 |
| 08 mar 2024 | 37,35 | 37,90 | 37,35 | 37,64 | 37,53 | - |
| 07 mar 2024 | 35,91 | 37,58 | 35,87 | 37,43 | 37,32 | - |
| 06 mar 2024 | 35,35 | 36,29 | 35,29 | 36,12 | 36,01 | - |
| 05 mar 2024 | 36,01 | 36,18 | 35,75 | 35,75 | 35,64 | 464 |
| 04 mar 2024 | 35,89 | 36,46 | 35,87 | 36,26 | 36,15 | 70 |
| 01 mar 2024 | 35,31 | 36,13 | 35,28 | 36,13 | 36,02 | - |
| 29 feb 2024 | 34,35 | 35,03 | 33,98 | 35,03 | 34,92 | - |
| 28 feb 2024 | 35,11 | 35,13 | 35,11 | 35,13 | 35,02 | - |
| 27 feb 2024 | 35,51 | 35,68 | 35,15 | 35,62 | 35,51 | 4 |
| 26 feb 2024 | 36,24 | 36,24 | 35,25 | 35,25 | 35,14 | 300 |
| 23 feb 2024 | 35,37 | 36,52 | 35,37 | 36,36 | 36,25 | 270 |
| 22 feb 2024 | 35,00 | 36,39 | 34,93 | 36,39 | 36,28 | 500 |
| 21 feb 2024 | 34,90 | 35,11 | 34,90 | 35,11 | 35,00 | - |
| 20 feb 2024 | 35,41 | 35,41 | 35,14 | 35,14 | 35,03 | - |
| 19 feb 2024 | 35,23 | 35,79 | 35,23 | 35,79 | 35,68 | - |
| 16 feb 2024 | 35,27 | 36,17 | 35,04 | 35,92 | 35,81 | - |
| 15 feb 2024 | 34,89 | 35,65 | 34,82 | 35,59 | 35,48 | - |
| 14 feb 2024 | 34,29 | 34,57 | 34,28 | 34,57 | 34,47 | - |
| 13 feb 2024 | 34,77 | 34,80 | 34,24 | 34,29 | 34,19 | - |
| 12 feb 2024 | 34,02 | 34,84 | 34,02 | 34,84 | 34,74 | - |
| 09 feb 2024 | 34,97 | 34,97 | 34,14 | 34,20 | 34,10 | 160 |
| 08 feb 2024 | 35,35 | 35,35 | 34,96 | 35,10 | 34,99 | 300 |
| 07 feb 2024 | 35,67 | 35,67 | 35,45 | 35,45 | 35,34 | - |
| 06 feb 2024 | 35,58 | 36,11 | 35,55 | 36,06 | 35,95 | - |
| 05 feb 2024 | 36,46 | 36,46 | 35,62 | 35,93 | 35,82 | 40 |
| 02 feb 2024 | 36,84 | 38,02 | 36,79 | 36,79 | 36,68 | 40 |
| 01 feb 2024 | 36,75 | 37,53 | 36,53 | 37,53 | 37,42 | 80 |
| 31 ene 2024 | 37,15 | 37,38 | 37,12 | 37,38 | 37,27 | - |
| 30 ene 2024 | 37,25 | 37,30 | 36,78 | 36,78 | 36,67 | 2000 |
| 29 ene 2024 | 37,02 | 37,07 | 36,87 | 36,87 | 36,76 | - |
| 26 ene 2024 | 37,10 | 37,57 | 36,49 | 36,49 | 36,38 | 241 |
| 25 ene 2024 | 36,52 | 37,41 | 36,36 | 37,05 | 36,94 | 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.