Mercados españoles cerrados
S&P 500
5.222,14 -0,54 (-0,01%) Nasdaq
16.389,24 +48,37 (+0,30%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,53 +0,74 (+0,89%) Bitcoin EUR
58.486,50 +1.599,84 (+2,81%)
Lithium Americas (Argentina) Co (WUC0.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:19PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4,8020 | 4,9700 | 4,8020 | 4,8920 | 4,8920 | 200 |
| 10 may 2024 | 4,0990 | 4,1640 | 4,0380 | 4,1640 | 4,1640 | 100 |
| 09 may 2024 | 3,9800 | 4,0380 | 3,9800 | 4,0380 | 4,0380 | - |
| 08 may 2024 | 4,1880 | 4,2010 | 4,0010 | 4,0010 | 4,0010 | 126 |
| 07 may 2024 | 4,0950 | 4,1440 | 4,0790 | 4,1440 | 4,1440 | - |
| 06 may 2024 | 4,1600 | 4,1930 | 4,1430 | 4,1430 | 4,1430 | 700 |
| 03 may 2024 | 4,1370 | 4,1850 | 4,1130 | 4,1160 | 4,1160 | - |
| 02 may 2024 | 4,0460 | 4,1130 | 4,0460 | 4,1130 | 4,1130 | - |
| 30 abr 2024 | 4,2190 | 4,2300 | 4,1010 | 4,1200 | 4,1200 | - |
| 29 abr 2024 | 4,2540 | 4,3360 | 4,1880 | 4,1880 | 4,1880 | - |
| 26 abr 2024 | 4,0690 | 4,3010 | 4,0640 | 4,3010 | 4,3010 | - |
| 25 abr 2024 | 4,1760 | 4,2320 | 4,1490 | 4,1490 | 4,1490 | 100 |
| 24 abr 2024 | 4,3190 | 4,4000 | 4,1300 | 4,1300 | 4,1300 | - |
| 23 abr 2024 | 4,4150 | 4,4310 | 4,3600 | 4,3600 | 4,3600 | - |
| 22 abr 2024 | 4,3350 | 4,5100 | 4,3350 | 4,4600 | 4,4600 | - |
| 19 abr 2024 | 4,4990 | 4,4990 | 4,3630 | 4,3810 | 4,3810 | 1000 |
| 18 abr 2024 | 4,9500 | 5,0200 | 4,3470 | 4,3470 | 4,3470 | 2172 |
| 17 abr 2024 | 6,0620 | 6,2860 | 6,0620 | 6,2400 | 6,2400 | 70 |
| 16 abr 2024 | 6,3100 | 6,3100 | 6,0120 | 6,0800 | 6,0800 | 882 |
| 15 abr 2024 | 6,5660 | 6,8040 | 6,3220 | 6,3220 | 6,3220 | - |
| 12 abr 2024 | 6,7960 | 7,1600 | 6,7460 | 6,7720 | 6,7720 | - |
| 11 abr 2024 | 6,6220 | 6,8000 | 6,5020 | 6,8000 | 6,8000 | 200 |
| 10 abr 2024 | 6,3480 | 6,5440 | 6,2460 | 6,5440 | 6,5440 | 10 |
| 09 abr 2024 | 6,1000 | 6,1940 | 6,0980 | 6,1940 | 6,1940 | - |
| 08 abr 2024 | 6,2260 | 6,2320 | 6,0500 | 6,1540 | 6,1540 | - |
| 05 abr 2024 | 6,1340 | 6,3160 | 6,1300 | 6,3160 | 6,3160 | - |
| 04 abr 2024 | 6,4720 | 6,5240 | 6,4620 | 6,5240 | 6,5240 | - |
| 03 abr 2024 | 6,4680 | 6,5020 | 6,4680 | 6,4720 | 6,4720 | - |
| 02 abr 2024 | 6,4660 | 6,5720 | 6,3580 | 6,3580 | 6,3580 | 2 |
| 28 mar 2024 | 6,2000 | 6,2500 | 6,1000 | 6,2500 | 6,2500 | - |
| 27 mar 2024 | 6,1000 | 6,1500 | 6,0500 | 6,1500 | 6,1500 | - |
| 26 mar 2024 | 6,3000 | 6,3000 | 6,0000 | 6,2000 | 6,2000 | - |
| 25 mar 2024 | 6,3000 | 6,6000 | 6,3000 | 6,5500 | 6,5500 | 300 |
| 22 mar 2024 | 5,9000 | 6,4500 | 5,7500 | 6,4000 | 6,4000 | 420 |
| 21 mar 2024 | 5,4500 | 5,9500 | 5,4000 | 5,8500 | 5,8500 | 2000 |
| 20 mar 2024 | 5,1000 | 5,3000 | 5,0500 | 5,3000 | 5,3000 | - |
| 19 mar 2024 | 5,2000 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | - |
| 18 mar 2024 | 5,8500 | 6,1500 | 5,2000 | 5,2000 | 5,2000 | 71 |
| 15 mar 2024 | 5,5500 | 5,9500 | 5,5500 | 5,9500 | 5,9500 | 580 |
| 14 mar 2024 | 5,5500 | 6,2000 | 5,5500 | 5,6000 | 5,6000 | 2150 |
| 13 mar 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1500 | 5,1500 | - |
| 12 mar 2024 | 5,2500 | 5,3500 | 5,0500 | 5,1000 | 5,1000 | 40 |
| 11 mar 2024 | 4,8400 | 5,1000 | 4,7800 | 5,1000 | 5,1000 | 117 |
| 08 mar 2024 | 4,8600 | 4,9600 | 4,8600 | 4,8600 | 4,8600 | - |
| 07 mar 2024 | 4,9000 | 4,9600 | 4,8000 | 4,8000 | 4,8000 | - |
| 06 mar 2024 | 4,5000 | 4,9200 | 4,5000 | 4,8400 | 4,8400 | 304 |
| 05 mar 2024 | 4,9400 | 4,9400 | 4,5400 | 4,5400 | 4,5400 | - |
| 04 mar 2024 | 5,1000 | 5,1500 | 4,9200 | 4,9800 | 4,9800 | 260 |
| 01 mar 2024 | 5,0000 | 5,4500 | 5,0000 | 5,0500 | 5,0500 | 2380 |
| 29 feb 2024 | 4,3800 | 4,9800 | 4,3800 | 4,9800 | 4,9800 | 520 |
| 28 feb 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 200 |
| 27 feb 2024 | 4,0600 | 4,1400 | 4,0400 | 4,1400 | 4,1400 | - |
| 26 feb 2024 | 3,9400 | 4,0400 | 3,9400 | 4,0400 | 4,0400 | - |
| 23 feb 2024 | 3,8400 | 3,9400 | 3,7800 | 3,9400 | 3,9400 | 760 |
| 22 feb 2024 | 3,9800 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 529 |
| 21 feb 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 126 |
| 20 feb 2024 | 4,1600 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 560 |
| 16 feb 2024 | 4,1600 | 4,3000 | 4,1600 | 4,2800 | 4,2800 | 350 |
| 15 feb 2024 | 4,1400 | 4,2200 | 4,1000 | 4,1400 | 4,1400 | 323 |
| 14 feb 2024 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | - |
| 13 feb 2024 | 4,1800 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | - |
| 12 feb 2024 | 3,8200 | 4,2200 | 3,8200 | 4,2200 | 4,2200 | 200 |
| 09 feb 2024 | 3,7400 | 3,9400 | 3,7400 | 3,8400 | 3,8400 | 33 |
| 08 feb 2024 | 3,7400 | 3,8600 | 3,7400 | 3,8600 | 3,8600 | 350 |
| 07 feb 2024 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 552 |
| 06 feb 2024 | 3,5400 | 3,7800 | 3,5200 | 3,7800 | 3,7800 | 558 |
| 05 feb 2024 | 3,8600 | 3,8600 | 3,5400 | 3,5400 | 3,5400 | 944 |
| 02 feb 2024 | 3,9000 | 3,9800 | 3,8600 | 3,8600 | 3,8600 | 300 |
| 01 feb 2024 | 4,0200 | 4,0600 | 3,9800 | 3,9800 | 3,9800 | 221 |
| 31 ene 2024 | 4,1200 | 4,1600 | 4,0800 | 4,1600 | 4,1600 | 189 |
| 30 ene 2024 | 4,2400 | 4,4400 | 4,1800 | 4,1800 | 4,1800 | 300 |
| 29 ene 2024 | 4,2200 | 4,2400 | 4,1800 | 4,2400 | 4,2400 | 548 |
| 26 ene 2024 | 4,2400 | 4,2800 | 4,1200 | 4,2200 | 4,2200 | - |
| 25 ene 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2600 | 4,2600 | 18 |
| 24 ene 2024 | 4,1800 | 4,5000 | 4,1800 | 4,3800 | 4,3800 | 63 |
| 23 ene 2024 | 4,1200 | 4,3800 | 4,1200 | 4,2000 | 4,2000 | 1000 |
| 22 ene 2024 | 4,0800 | 4,3000 | 4,0200 | 4,2200 | 4,2200 | 147 |
| 19 ene 2024 | 4,3600 | 4,3600 | 4,2800 | 4,2800 | 4,2800 | - |
| 18 ene 2024 | 4,6000 | 4,6000 | 4,4400 | 4,4600 | 4,4600 | 604 |
| 17 ene 2024 | 4,7600 | 4,7600 | 4,5200 | 4,5600 | 4,5600 | 210 |
| 16 ene 2024 | 4,9800 | 4,9800 | 4,7600 | 4,7600 | 4,7600 | 277 |
| 15 ene 2024 | 4,9600 | 4,9600 | 4,9400 | 4,9400 | 4,9400 | - |
| 12 ene 2024 | 4,8800 | 5,0500 | 4,8600 | 5,0500 | 5,0500 | 800 |
| 11 ene 2024 | 5,3000 | 5,3500 | 4,9800 | 4,9800 | 4,9800 | 23 |
| 10 ene 2024 | 5,4500 | 5,4500 | 5,2500 | 5,3500 | 5,3500 | - |
| 09 ene 2024 | 5,4500 | 5,5500 | 5,4000 | 5,5000 | 5,5000 | 322 |
| 08 ene 2024 | 5,4500 | 5,5500 | 5,3500 | 5,5500 | 5,5500 | - |
| 05 ene 2024 | 5,4500 | 5,5500 | 5,4000 | 5,4500 | 5,4500 | 200 |
| 04 ene 2024 | 5,5000 | 5,6000 | 5,4500 | 5,5500 | 5,5500 | - |
| 03 ene 2024 | 5,6500 | 5,7500 | 5,5000 | 5,6000 | 5,6000 | - |
| 02 ene 2024 | 5,5000 | 5,9000 | 5,5000 | 5,8500 | 5,8500 | 126 |
| 29 dic 2023 | 5,9500 | 5,9500 | 5,8500 | 5,9500 | 5,9500 | 237 |
| 28 dic 2023 | 6,0500 | 6,1000 | 5,9000 | 5,9000 | 5,9000 | - |
| 27 dic 2023 | 6,0500 | 6,2000 | 6,0000 | 6,0500 | 6,0500 | 225 |
| 22 dic 2023 | 5,8500 | 5,8500 | 5,6500 | 5,8000 | 5,8000 | - |
| 21 dic 2023 | 5,5000 | 5,6500 | 5,5000 | 5,6500 | 5,6500 | 25 |
| 20 dic 2023 | 6,0500 | 6,0500 | 6,0000 | 6,0000 | 6,0000 | 63 |
| 19 dic 2023 | 5,8500 | 5,8500 | 5,8000 | 5,8000 | 5,8000 | - |
| 18 dic 2023 | 6,0000 | 6,1500 | 5,9000 | 5,9500 | 5,9500 | 171 |
| *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.