Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.699,03 +1.107,04 (+1,80%)
CMC Crypto 200 Index by Solacti (^CMC200)
Stuttgart - Stuttgart Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:51AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jul 2024 | 1373,34 | 1380,37 | 1368,99 | 1379,08 | 1379,08 | - |
| 26 jul 2024 | 1333,29 | 1378,31 | 1293,75 | 1367,74 | 1367,74 | - |
| 25 jul 2024 | 1333,29 | 1337,54 | 1329,81 | 1329,85 | 1329,85 | - |
| 24 jul 2024 | 1346,94 | 1346,94 | 1340,03 | 1340,17 | 1340,17 | - |
| 23 jul 2024 | 1361,90 | 1364,08 | 1359,84 | 1363,84 | 1363,84 | - |
| 22 jul 2024 | 1391,89 | 1392,02 | 1380,74 | 1380,74 | 1380,74 | - |
| 19 jul 2024 | 1326,79 | 1391,53 | 1316,19 | 1383,05 | 1383,05 | - |
| 18 jul 2024 | 1326,79 | 1332,09 | 1325,07 | 1330,25 | 1330,25 | - |
| 17 jul 2024 | 1334,52 | 1336,19 | 1330,32 | 1331,96 | 1331,96 | - |
| 16 jul 2024 | 1341,00 | 1341,00 | 1333,64 | 1340,38 | 1340,38 | - |
| 15 jul 2024 | 1324,46 | 1347,11 | 1324,46 | 1343,39 | 1343,39 | - |
| 12 jul 2024 | 1201,52 | 1222,68 | 1183,97 | 1204,39 | 1204,39 | - |
| 11 jul 2024 | 1201,52 | 1202,39 | 1197,95 | 1201,91 | 1201,91 | - |
| 10 jul 2024 | 1200,07 | 1205,66 | 1199,94 | 1204,69 | 1204,69 | - |
| 09 jul 2024 | 1201,46 | 1208,34 | 1199,48 | 1206,44 | 1206,44 | - |
| 08 jul 2024 | 1215,20 | 1220,59 | 1213,62 | 1216,33 | 1216,33 | - |
| 05 jul 2024 | 1220,31 | 1225,02 | 1118,06 | 1172,13 | 1172,13 | - |
| 04 jul 2024 | 1260,92 | 1265,08 | 1189,23 | 1214,06 | 1214,06 | - |
| 03 jul 2024 | 1260,92 | 1262,37 | 1259,09 | 1262,37 | 1262,37 | - |
| 02 jul 2024 | 1332,17 | 1333,66 | 1332,04 | 1332,58 | 1332,58 | - |
| 01 jul 2024 | 1347,20 | 1347,76 | 1340,06 | 1343,15 | 1343,15 | - |
| 28 jun 2024 | 1281,47 | 1294,68 | 1253,39 | 1256,89 | 1256,89 | - |
| 27 jun 2024 | 1281,47 | 1283,96 | 1281,23 | 1283,96 | 1283,96 | - |
| 26 jun 2024 | 1269,13 | 1269,16 | 1265,22 | 1265,22 | 1265,22 | - |
| 25 jun 2024 | 1284,04 | 1288,83 | 1283,62 | 1284,28 | 1284,28 | - |
| 24 jun 2024 | 1249,49 | 1252,10 | 1248,35 | 1248,80 | 1248,80 | - |
| 21 jun 2024 | 1359,94 | 1361,88 | 1316,88 | 1326,08 | 1326,08 | - |
| 20 jun 2024 | 1359,94 | 1360,65 | 1359,94 | 1360,65 | 1360,65 | - |
| 19 jun 2024 | 1385,98 | 1386,13 | 1384,16 | 1384,49 | 1384,49 | - |
| 18 jun 2024 | 1338,32 | 1339,69 | 1335,17 | 1339,63 | 1339,63 | - |
| 17 jun 2024 | 1388,18 | 1390,06 | 1386,78 | 1389,46 | 1389,46 | - |
| 14 jun 2024 | 1421,82 | 1430,81 | 1371,41 | 1385,26 | 1385,26 | - |
| 13 jun 2024 | 1421,82 | 1422,27 | 1417,94 | 1417,94 | 1417,94 | - |
| 12 jun 2024 | 1417,17 | 1417,25 | 1413,29 | 1413,60 | 1413,60 | - |
| 11 jun 2024 | 1392,88 | 1396,36 | 1391,93 | 1391,93 | 1391,93 | - |
| 10 jun 2024 | 1449,12 | 1454,80 | 1435,86 | 1443,70 | 1443,70 | - |
| 07 jun 2024 | 1474,85 | 1496,76 | 1423,93 | 1438,81 | 1438,81 | - |
| 06 jun 2024 | 1474,85 | 1477,06 | 1474,25 | 1476,10 | 1476,10 | - |
| 05 jun 2024 | 1523,10 | 1524,78 | 1522,31 | 1523,19 | 1523,19 | - |
| 04 jun 2024 | 1474,32 | 1476,49 | 1473,54 | 1474,18 | 1474,18 | - |
| 03 jun 2024 | 1447,31 | 1448,20 | 1443,03 | 1447,77 | 1447,77 | - |
| 31 may 2024 | 1430,99 | 1447,96 | 1028,95 | 1420,85 | 1420,85 | - |
| 30 may 2024 | 1430,99 | 1431,10 | 1428,33 | 1429,70 | 1429,70 | - |
| 29 may 2024 | 1455,01 | 1456,88 | 1452,91 | 1456,21 | 1456,21 | - |
| 28 may 2024 | 1481,52 | 1486,43 | 1481,43 | 1486,11 | 1486,11 | - |
| 27 may 2024 | 1500,76 | 1500,76 | 1497,24 | 1498,42 | 1498,42 | - |
| 24 may 2024 | 1475,45 | 1475,56 | 634,48 | 1442,48 | 1442,48 | - |
| 23 may 2024 | 1475,45 | 1475,56 | 1466,67 | 1466,67 | 1466,67 | - |
| 22 may 2024 | 1512,61 | 1512,69 | 1504,29 | 1504,29 | 1504,29 | - |
| 21 may 2024 | 1513,16 | 1523,70 | 1513,16 | 1522,84 | 1522,84 | - |
| 20 may 2024 | 1487,94 | 1494,25 | 1485,23 | 1488,10 | 1488,10 | - |
| 17 may 2024 | 1376,25 | 1400,02 | 976,25 | 1364,80 | 1364,80 | - |
| 16 may 2024 | 1376,25 | 1376,25 | 1370,58 | 1373,19 | 1373,19 | - |
| 15 may 2024 | 1389,60 | 1395,40 | 1389,53 | 1393,75 | 1393,75 | - |
| 14 may 2024 | 1269,53 | 1269,78 | 1267,29 | 1269,47 | 1269,47 | - |
| 13 may 2024 | 1293,40 | 1294,31 | 1290,24 | 1290,24 | 1290,24 | - |
| 10 may 2024 | 1345,19 | 1361,34 | 1249,11 | 1253,78 | 1253,78 | - |
| 09 may 2024 | 1345,19 | 1353,23 | 1345,00 | 1353,23 | 1353,23 | - |
| 08 may 2024 | 1307,45 | 1308,57 | 1300,92 | 1303,63 | 1303,63 | - |
| 07 may 2024 | 1307,91 | 1307,92 | 1301,55 | 1307,03 | 1307,03 | - |
| 06 may 2024 | 1368,85 | 1368,85 | 1366,63 | 1367,25 | 1367,25 | - |
| 03 may 2024 | 1274,92 | 1363,86 | 1269,26 | 1363,86 | 1363,86 | - |
| 02 may 2024 | 1270,65 | 1281,48 | 858,34 | 1266,01 | 1266,01 | - |
| 30 abr 2024 | 1287,17 | 1303,15 | 1287,10 | 1298,35 | 1298,35 | - |
| 29 abr 2024 | 1318,44 | 1333,86 | 1318,03 | 1333,28 | 1333,28 | - |
| 26 abr 2024 | 1397,83 | 1397,83 | 1319,08 | 1331,07 | 1331,07 | - |
| 25 abr 2024 | 1397,83 | 1397,83 | 1395,27 | 1395,77 | 1395,77 | - |
| 24 abr 2024 | 1390,80 | 1390,87 | 1383,81 | 1383,81 | 1383,81 | - |
| 23 abr 2024 | 1427,78 | 1430,27 | 1427,61 | 1429,73 | 1429,73 | - |
| 22 abr 2024 | 1403,29 | 1408,26 | 1403,29 | 1406,81 | 1406,81 | - |
| 19 abr 2024 | 1312,88 | 1390,08 | 1234,87 | 1373,06 | 1373,06 | - |
| 18 abr 2024 | 1312,88 | 1314,08 | 1307,65 | 1312,99 | 1312,99 | - |
| 17 abr 2024 | 1271,91 | 1278,30 | 1269,45 | 1277,29 | 1277,29 | - |
| 16 abr 2024 | 1370,01 | 1370,01 | 1362,39 | 1363,84 | 1363,84 | - |
| 15 abr 2024 | 1320,53 | 1388,89 | 1299,61 | 1317,14 | 1317,14 | - |
| 12 abr 2024 | 1521,54 | 1542,72 | 1413,05 | 1446,72 | 1446,72 | - |
| 11 abr 2024 | 1521,54 | 1522,00 | 1520,66 | 1522,00 | 1522,00 | - |
| 10 abr 2024 | 1532,32 | 1551,65 | 1532,32 | 1547,48 | 1547,48 | - |
| 09 abr 2024 | 1497,71 | 1501,56 | 1496,94 | 1501,54 | 1501,54 | - |
| 08 abr 2024 | 1555,75 | 1557,30 | 1554,90 | 1556,35 | 1556,35 | - |
| 05 abr 2024 | 1450,71 | 1479,29 | 1020,92 | 1463,71 | 1463,71 | - |
| 04 abr 2024 | 1450,71 | 1455,64 | 1447,33 | 1454,40 | 1454,40 | - |
| 03 abr 2024 | 1373,27 | 1377,90 | 995,50 | 1377,58 | 1377,58 | - |
| 02 abr 2024 | 1367,72 | 1371,37 | 1366,08 | 1371,37 | 1371,37 | - |
| 28 mar 2024 | 1485,29 | 1515,11 | 1466,82 | 1476,17 | 1476,17 | - |
| 27 mar 2024 | 1504,46 | 1531,13 | 1464,81 | 1481,69 | 1481,69 | - |
| 26 mar 2024 | 1505,40 | 1529,99 | 1486,65 | 1502,09 | 1502,09 | - |
| 25 mar 2024 | 1400,35 | 1520,83 | 1390,74 | 1496,10 | 1496,10 | - |
| 22 mar 2024 | 1417,19 | 1440,40 | 1343,37 | 1356,84 | 1356,84 | - |
| 21 mar 2024 | 1414,95 | 1458,17 | 1386,23 | 1416,85 | 1416,85 | - |
| 20 mar 2024 | 1344,96 | 1417,02 | 1294,72 | 1410,27 | 1410,27 | - |
| 19 mar 2024 | 1371,41 | 1407,82 | 1271,54 | 1370,25 | 1370,25 | - |
| 18 mar 2024 | 1399,36 | 1405,00 | 1351,47 | 1374,97 | 1374,97 | - |
| 15 mar 2024 | 1471,45 | 1489,40 | 1361,42 | 1397,33 | 1397,33 | - |
| 14 mar 2024 | 1503,51 | 1516,68 | 1414,21 | 1460,45 | 1460,45 | - |
| 13 mar 2024 | 1472,19 | 1521,87 | 1071,09 | 1508,33 | 1508,33 | - |
| 12 mar 2024 | 1504,44 | 1505,54 | 1427,17 | 1467,63 | 1467,63 | - |
| 11 mar 2024 | 1420,22 | 1509,04 | 1028,68 | 1502,83 | 1502,83 | - |
| 08 mar 2024 | 1403,52 | 1457,61 | 1388,20 | 1435,04 | 1435,04 | - |
| 07 mar 2024 | 1403,52 | 1405,48 | 1400,10 | 1400,14 | 1400,14 | - |
| *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.