Mercados españoles cerrados
S&P 500
5.288,60 +5,20 (+0,10%) Nasdaq
16.847,61 +18,94 (+0,11%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0884 -0,0023 (-0,21%) Petróleo Brent
77,53 -0,83 (-1,06%) Bitcoin EUR
64.712,62 +1.239,36 (+1,95%)
Castor Maritime Inc. (1C1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 jun 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 31 may 2024 | 4,2200 | 4,2200 | 4,1600 | 4,1600 | 4,1600 | - |
| 30 may 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | - |
| 29 may 2024 | 4,2000 | 4,2000 | 3,8800 | 3,8800 | 3,8800 | - |
| 28 may 2024 | 3,5400 | 3,8200 | 3,5400 | 3,8200 | 3,8200 | - |
| 27 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 24 may 2024 | 3,4400 | 3,6200 | 3,4400 | 3,6200 | 3,6200 | - |
| 23 may 2024 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | - |
| 22 may 2024 | 3,6400 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | - |
| 21 may 2024 | 3,5400 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | - |
| 20 may 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6200 | 3,6200 | - |
| 17 may 2024 | 3,6800 | 3,7200 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15 may 2024 | 3,3600 | 3,3600 | 3,2400 | 3,2400 | 3,2400 | - |
| 14 may 2024 | 3,5000 | 3,5800 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 may 2024 | 3,2800 | 3,4350 | 3,2800 | 3,4350 | 3,4350 | - |
| 10 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 08 may 2024 | 3,1650 | 3,3000 | 3,1650 | 3,3000 | 3,3000 | - |
| 07 may 2024 | 2,9300 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | - |
| 06 may 2024 | 2,8750 | 2,9350 | 2,8750 | 2,9350 | 2,9350 | - |
| 03 may 2024 | 2,8650 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | - |
| 02 may 2024 | 2,7750 | 2,8250 | 2,7750 | 2,8200 | 2,8200 | - |
| 30 abr 2024 | 2,9550 | 2,9800 | 2,8950 | 2,8950 | 2,8950 | - |
| 29 abr 2024 | 2,9500 | 2,9700 | 2,9400 | 2,9500 | 2,9500 | - |
| 26 abr 2024 | 2,9550 | 2,9750 | 2,9550 | 2,9750 | 2,9750 | - |
| 25 abr 2024 | 2,9900 | 2,9900 | 2,9550 | 2,9550 | 2,9550 | - |
| 24 abr 2024 | 2,9900 | 2,9900 | 2,9200 | 2,9850 | 2,9850 | - |
| 23 abr 2024 | 3,0450 | 3,0850 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 abr 2024 | 3,0910 | 3,0910 | 3,0570 | 3,0570 | 3,0570 | - |
| 19 abr 2024 | 3,1695 | 3,2530 | 3,1390 | 3,1470 | 3,1470 | - |
| 18 abr 2024 | 3,2290 | 3,2290 | 3,1865 | 3,1865 | 3,1865 | - |
| 17 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 16 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 15 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 12 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 11 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 10 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 09 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 08 abr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,1500 | 3,3440 | 3,1500 | 3,2560 | 3,2560 | - |
| 25 mar 2024 | 3,6100 | 3,6100 | 3,2540 | 3,2540 | 3,2540 | - |
| 22 mar 2024 | 3,6520 | 3,6520 | 3,6340 | 3,6500 | 3,6500 | - |
| 21 mar 2024 | 3,6240 | 3,6360 | 3,6240 | 3,6300 | 3,6300 | - |
| 20 mar 2024 | 3,6040 | 3,6640 | 3,6040 | 3,6460 | 3,6460 | - |
| 19 mar 2024 | 3,6760 | 3,6780 | 3,6240 | 3,6400 | 3,6400 | - |
| 18 mar 2024 | 3,7900 | 3,7900 | 3,7000 | 3,7020 | 3,7020 | - |
| 15 mar 2024 | 0,3836 | 0,3872 | 0,3836 | 0,3872 | 0,3872 | - |
| 14 mar 2024 | 0,3766 | 0,3766 | 0,3766 | 0,3766 | 0,3766 | - |
| 13 mar 2024 | 0,3744 | 0,3822 | 0,3744 | 0,3822 | 0,3822 | - |
| 12 mar 2024 | 0,3742 | 0,3816 | 0,3742 | 0,3816 | 0,3816 | - |
| 11 mar 2024 | 0,3812 | 0,3812 | 0,3812 | 0,3812 | 0,3812 | - |
| 08 mar 2024 | 0,3866 | 0,3934 | 0,3824 | 0,3860 | 0,3860 | - |
| 07 mar 2024 | 0,3838 | 0,3918 | 0,3838 | 0,3918 | 0,3918 | - |
| 06 mar 2024 | 0,3930 | 0,3930 | 0,3890 | 0,3890 | 0,3890 | - |
| 05 mar 2024 | 0,3934 | 0,3976 | 0,3934 | 0,3972 | 0,3972 | - |
| 04 mar 2024 | 0,4036 | 0,4092 | 0,3944 | 0,3944 | 0,3944 | - |
| 01 mar 2024 | 0,3968 | 0,3968 | 0,3968 | 0,3968 | 0,3968 | - |
| 29 feb 2024 | 0,3914 | 0,3914 | 0,3914 | 0,3914 | 0,3914 | - |
| 28 feb 2024 | 0,3942 | 0,3942 | 0,3902 | 0,3902 | 0,3902 | - |
| 27 feb 2024 | 0,3936 | 0,3936 | 0,3930 | 0,3930 | 0,3930 | - |
| 26 feb 2024 | 0,3976 | 0,3976 | 0,3976 | 0,3976 | 0,3976 | - |
| 23 feb 2024 | 0,3540 | 0,4026 | 0,3540 | 0,4026 | 0,4026 | - |
| 22 feb 2024 | 0,3660 | 0,3660 | 0,3660 | 0,3660 | 0,3660 | - |
| 21 feb 2024 | 0,3732 | 0,3732 | 0,3732 | 0,3732 | 0,3732 | - |
| 20 feb 2024 | 0,3870 | 0,3870 | 0,3870 | 0,3870 | 0,3870 | - |
| 19 feb 2024 | 0,3864 | 0,3864 | 0,3864 | 0,3864 | 0,3864 | - |
| 16 feb 2024 | 0,3942 | 0,3956 | 0,3864 | 0,3910 | 0,3910 | - |
| 15 feb 2024 | 0,3954 | 0,3962 | 0,3954 | 0,3962 | 0,3962 | - |
| 14 feb 2024 | 0,3940 | 0,3940 | 0,3930 | 0,3930 | 0,3930 | - |
| 13 feb 2024 | 0,3958 | 0,3958 | 0,3958 | 0,3958 | 0,3958 | - |
| 12 feb 2024 | 0,4044 | 0,4128 | 0,3888 | 0,3888 | 0,3888 | - |
| 09 feb 2024 | 0,4094 | 0,4094 | 0,4088 | 0,4090 | 0,4090 | - |
| 08 feb 2024 | 0,4020 | 0,4134 | 0,4020 | 0,4134 | 0,4134 | - |
| 07 feb 2024 | 0,4170 | 0,4170 | 0,3976 | 0,4014 | 0,4014 | - |
| 06 feb 2024 | 0,4236 | 0,4238 | 0,4196 | 0,4196 | 0,4196 | - |
| 05 feb 2024 | 0,4372 | 0,4416 | 0,4372 | 0,4380 | 0,4380 | - |
| 02 feb 2024 | 0,4244 | 0,4244 | 0,4244 | 0,4244 | 0,4244 | - |
| 01 feb 2024 | 0,4402 | 0,4436 | 0,4398 | 0,4436 | 0,4436 | - |
| 31 ene 2024 | 0,4498 | 0,4498 | 0,4498 | 0,4498 | 0,4498 | - |
| 30 ene 2024 | 0,4620 | 0,4620 | 0,4620 | 0,4620 | 0,4620 | - |
| 29 ene 2024 | 0,4390 | 0,4390 | 0,4390 | 0,4390 | 0,4390 | - |
| 26 ene 2024 | 0,4584 | 0,4584 | 0,4472 | 0,4472 | 0,4472 | - |
| 25 ene 2024 | 0,4518 | 0,4622 | 0,4518 | 0,4622 | 0,4622 | - |
| 24 ene 2024 | 0,4302 | 0,4506 | 0,4302 | 0,4506 | 0,4506 | - |
| 23 ene 2024 | 0,4106 | 0,4336 | 0,4106 | 0,4336 | 0,4336 | - |
| 22 ene 2024 | 0,4086 | 0,4118 | 0,4064 | 0,4118 | 0,4118 | - |
| 19 ene 2024 | 0,4258 | 0,4258 | 0,4258 | 0,4258 | 0,4258 | - |
| 18 ene 2024 | 0,4426 | 0,4426 | 0,4304 | 0,4304 | 0,4304 | - |
| 17 ene 2024 | 0,4444 | 0,4454 | 0,4280 | 0,4386 | 0,4386 | - |
| 16 ene 2024 | 0,4454 | 0,4644 | 0,4454 | 0,4592 | 0,4592 | - |
| 15 ene 2024 | 0,4558 | 0,4558 | 0,4558 | 0,4558 | 0,4558 | - |
| *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.