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
61.753,70 -96,25 (-0,16%)
Investment AB Latour (18LB.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:23PM 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 | 26,79 | 26,79 | 26,03 | 26,29 | 26,29 | - |
| 13 jun 2024 | 27,21 | 27,21 | 26,97 | 26,97 | 26,97 | - |
| 12 jun 2024 | 26,34 | 26,44 | 26,34 | 26,44 | 26,44 | - |
| 11 jun 2024 | 26,13 | 26,21 | 26,13 | 26,21 | 26,21 | - |
| 10 jun 2024 | 25,74 | 25,97 | 25,73 | 25,87 | 25,87 | - |
| 07 jun 2024 | 26,10 | 26,36 | 26,10 | 26,36 | 26,36 | - |
| 06 jun 2024 | 25,92 | 26,03 | 25,92 | 26,03 | 26,03 | - |
| 05 jun 2024 | 25,42 | 25,55 | 25,42 | 25,54 | 25,54 | - |
| 04 jun 2024 | 25,32 | 25,32 | 25,09 | 25,22 | 25,22 | - |
| 03 jun 2024 | 25,72 | 25,72 | 25,46 | 25,54 | 25,54 | - |
| 31 may 2024 | 25,84 | 25,84 | 25,52 | 25,52 | 25,52 | - |
| 30 may 2024 | 25,50 | 25,78 | 25,50 | 25,78 | 25,78 | - |
| 29 may 2024 | 25,90 | 26,06 | 25,73 | 25,73 | 25,73 | - |
| 28 may 2024 | 26,34 | 26,55 | 26,34 | 26,55 | 26,55 | - |
| 27 may 2024 | 26,11 | 26,11 | 26,10 | 26,10 | 26,10 | - |
| 24 may 2024 | 25,67 | 25,97 | 25,67 | 25,97 | 25,97 | - |
| 23 may 2024 | 25,77 | 26,20 | 25,77 | 26,20 | 26,20 | - |
| 22 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 21 may 2024 | 25,54 | 25,79 | 25,54 | 25,79 | 25,79 | - |
| 20 may 2024 | 25,17 | 25,55 | 25,17 | 25,55 | 25,55 | - |
| 17 may 2024 | 25,15 | 25,15 | 24,98 | 24,98 | 24,98 | - |
| 16 may 2024 | 25,34 | 25,42 | 25,26 | 25,30 | 25,30 | - |
| 15 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 15 may 2024 | 4.1 Dividendo | |||||
| 14 may 2024 | 24,42 | 24,88 | 24,32 | 24,88 | 20,78 | - |
| 13 may 2024 | 24,85 | 24,85 | 24,30 | 24,36 | 20,35 | - |
| 10 may 2024 | 24,03 | 24,35 | 24,03 | 24,35 | 20,34 | - |
| 09 may 2024 | 23,88 | 23,94 | 23,83 | 23,94 | 19,99 | - |
| 08 may 2024 | 23,89 | 24,11 | 23,78 | 23,91 | 19,97 | - |
| 07 may 2024 | 23,74 | 23,84 | 23,68 | 23,68 | 19,78 | - |
| 06 may 2024 | 23,50 | 23,71 | 23,30 | 23,71 | 19,80 | - |
| 03 may 2024 | 22,94 | 23,43 | 22,94 | 23,43 | 19,57 | - |
| 02 may 2024 | 22,71 | 22,97 | 22,67 | 22,88 | 19,11 | - |
| 30 abr 2024 | 23,14 | 23,14 | 22,75 | 22,75 | 19,00 | - |
| 29 abr 2024 | 23,23 | 23,23 | 22,89 | 23,00 | 19,21 | - |
| 26 abr 2024 | 22,89 | 23,08 | 22,89 | 23,01 | 19,22 | - |
| 25 abr 2024 | 23,97 | 23,97 | 23,14 | 23,14 | 19,33 | - |
| 24 abr 2024 | 24,42 | 24,42 | 24,17 | 24,17 | 20,19 | - |
| 23 abr 2024 | 23,65 | 24,26 | 23,65 | 24,24 | 20,25 | - |
| 22 abr 2024 | 23,67 | 23,72 | 23,46 | 23,46 | 19,59 | - |
| 19 abr 2024 | 23,37 | 23,41 | 23,16 | 23,41 | 19,55 | - |
| 18 abr 2024 | 23,73 | 23,80 | 23,67 | 23,80 | 19,88 | - |
| 17 abr 2024 | 23,35 | 23,96 | 23,35 | 23,89 | 19,95 | - |
| 16 abr 2024 | 23,65 | 23,69 | 23,65 | 23,69 | 19,79 | - |
| 15 abr 2024 | 24,07 | 24,24 | 23,95 | 24,24 | 20,25 | - |
| 12 abr 2024 | 24,24 | 24,64 | 24,24 | 24,30 | 20,30 | - |
| 11 abr 2024 | 24,27 | 24,27 | 24,14 | 24,14 | 20,16 | - |
| 10 abr 2024 | 24,24 | 24,63 | 24,24 | 24,24 | 20,25 | - |
| 09 abr 2024 | 24,00 | 24,35 | 24,00 | 24,35 | 20,34 | - |
| 08 abr 2024 | 23,64 | 23,64 | 23,62 | 23,62 | 19,73 | - |
| 05 abr 2024 | 23,46 | 23,46 | 23,28 | 23,28 | 19,44 | - |
| 04 abr 2024 | 24,21 | 24,21 | 24,08 | 24,08 | 20,11 | - |
| 03 abr 2024 | 24,11 | 24,20 | 23,98 | 24,20 | 20,21 | - |
| 02 abr 2024 | 24,17 | 24,46 | 24,17 | 24,24 | 20,25 | - |
| 28 mar 2024 | 24,66 | 24,66 | 24,61 | 24,61 | 20,55 | - |
| 27 mar 2024 | 24,58 | 24,78 | 24,58 | 24,68 | 20,61 | - |
| 26 mar 2024 | 24,66 | 24,66 | 24,50 | 24,50 | 20,46 | - |
| 25 mar 2024 | 24,60 | 24,72 | 24,40 | 24,72 | 20,65 | - |
| 22 mar 2024 | 24,59 | 24,59 | 24,55 | 24,55 | 20,50 | - |
| 21 mar 2024 | 24,54 | 24,76 | 24,54 | 24,76 | 20,68 | - |
| 20 mar 2024 | 23,93 | 24,34 | 23,86 | 24,34 | 20,33 | - |
| 19 mar 2024 | 23,63 | 23,68 | 23,61 | 23,61 | 19,72 | - |
| 18 mar 2024 | 24,08 | 24,14 | 24,06 | 24,09 | 20,12 | - |
| 15 mar 2024 | 23,81 | 24,06 | 23,81 | 24,06 | 20,10 | - |
| 14 mar 2024 | 24,25 | 24,25 | 24,13 | 24,13 | 20,15 | - |
| 13 mar 2024 | 24,25 | 24,25 | 24,16 | 24,18 | 20,20 | - |
| 12 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 19,99 | - |
| 11 mar 2024 | 23,50 | 23,70 | 23,42 | 23,67 | 19,77 | - |
| 08 mar 2024 | 22,78 | 23,50 | 22,78 | 23,50 | 19,63 | - |
| 07 mar 2024 | 22,85 | 22,85 | 22,46 | 22,62 | 18,89 | - |
| 06 mar 2024 | 22,57 | 22,80 | 22,57 | 22,80 | 19,04 | - |
| 05 mar 2024 | 22,87 | 22,87 | 22,82 | 22,82 | 19,06 | - |
| 04 mar 2024 | 23,50 | 23,50 | 23,07 | 23,07 | 19,27 | - |
| 01 mar 2024 | 23,40 | 23,61 | 23,34 | 23,34 | 19,49 | - |
| 29 feb 2024 | 23,23 | 23,45 | 23,23 | 23,45 | 19,59 | - |
| 28 feb 2024 | 23,62 | 23,62 | 23,30 | 23,30 | 19,46 | - |
| 27 feb 2024 | 23,69 | 23,69 | 23,66 | 23,66 | 19,76 | - |
| 26 feb 2024 | 23,88 | 23,88 | 23,83 | 23,83 | 19,90 | - |
| 23 feb 2024 | 23,77 | 23,90 | 23,66 | 23,90 | 19,96 | - |
| 22 feb 2024 | 23,56 | 23,73 | 23,53 | 23,66 | 19,76 | - |
| 21 feb 2024 | 23,62 | 23,62 | 23,26 | 23,26 | 19,43 | - |
| 20 feb 2024 | 23,54 | 23,56 | 23,46 | 23,46 | 19,59 | - |
| 19 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 19,52 | - |
| 16 feb 2024 | 23,26 | 23,48 | 23,26 | 23,48 | 19,61 | - |
| 15 feb 2024 | 23,01 | 23,25 | 23,01 | 23,25 | 19,42 | - |
| 14 feb 2024 | 22,54 | 22,87 | 22,54 | 22,87 | 19,10 | - |
| 13 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 19,92 | - |
| 12 feb 2024 | 23,75 | 23,75 | 23,03 | 23,03 | 19,23 | - |
| 09 feb 2024 | 23,91 | 23,91 | 23,77 | 23,83 | 19,90 | - |
| 08 feb 2024 | 23,56 | 23,83 | 23,56 | 23,75 | 19,84 | - |
| 07 feb 2024 | 23,27 | 23,39 | 23,24 | 23,24 | 19,41 | - |
| 06 feb 2024 | 23,03 | 23,09 | 22,84 | 23,09 | 19,28 | - |
| 05 feb 2024 | 23,35 | 23,35 | 22,94 | 22,94 | 19,16 | - |
| 02 feb 2024 | 23,72 | 23,72 | 23,38 | 23,38 | 19,53 | - |
| 01 feb 2024 | 23,01 | 23,38 | 23,01 | 23,38 | 19,53 | - |
| 31 ene 2024 | 23,08 | 23,29 | 23,08 | 23,29 | 19,45 | - |
| 30 ene 2024 | 23,11 | 23,37 | 23,11 | 23,37 | 19,52 | - |
| 29 ene 2024 | 23,17 | 23,17 | 22,74 | 22,74 | 18,99 | - |
| 26 ene 2024 | 23,08 | 23,08 | 22,89 | 22,89 | 19,12 | - |
| 25 ene 2024 | 22,61 | 22,84 | 22,61 | 22,84 | 19,08 | - |
| *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.