Mercados españoles abiertos en 51 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.583,24 -49,78 (-0,13%) Dólar/Euro
1,0723 +0,0016 (+0,15%) Petróleo Brent
85,67 -0,04 (-0,05%) Bitcoin EUR
60.261,56 -813,26 (-1,33%)
Phoenix New Media Ltd (1PX.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:45PM CEST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | - |
| 19 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 18 jun 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1000 | 2,1000 | - |
| 17 jun 2024 | 2,3000 | 2,3200 | 2,2000 | 2,2000 | 2,2000 | - |
| 14 jun 2024 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | - |
| 13 jun 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 12 jun 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | - |
| 11 jun 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3400 | 2,3400 | - |
| 10 jun 2024 | 2,3200 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | - |
| 07 jun 2024 | 2,2600 | 2,2600 | 2,1600 | 2,1600 | 2,1600 | - |
| 06 jun 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2000 | 2,2000 | - |
| 05 jun 2024 | 2,8200 | 2,8600 | 2,6200 | 2,6200 | 2,6200 | - |
| 04 jun 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | - |
| 03 jun 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | - |
| 31 may 2024 | 2,2600 | 2,4600 | 2,2600 | 2,4600 | 2,4600 | 100 |
| 30 may 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | - |
| 29 may 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | - |
| 28 may 2024 | 1,6600 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | - |
| 27 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 24 may 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6400 | 1,6400 | - |
| 23 may 2024 | 1,7500 | 1,7500 | 1,6400 | 1,6500 | 1,6500 | - |
| 22 may 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7300 | - |
| 21 may 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7800 | 1,7800 | - |
| 20 may 2024 | 1,8200 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | - |
| 17 may 2024 | 1,7800 | 1,8100 | 1,6800 | 1,8100 | 1,8100 | - |
| 16 may 2024 | 1,7400 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | - |
| 15 may 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 may 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | - |
| 13 may 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | - |
| 10 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09 may 2024 | 1,8700 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | - |
| 08 may 2024 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | - |
| 07 may 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | - |
| 06 may 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 may 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8500 | 1,8500 | - |
| 02 may 2024 | 1,9400 | 1,9400 | 1,8200 | 1,8900 | 1,8900 | - |
| 30 abr 2024 | 1,9200 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | - |
| 29 abr 2024 | 1,6000 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | - |
| 26 abr 2024 | 1,6300 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | - |
| 25 abr 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | - |
| 24 abr 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | - |
| 23 abr 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | - |
| 22 abr 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | - |
| 19 abr 2024 | 1,7100 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | - |
| 18 abr 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | - |
| 17 abr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | - |
| 16 abr 2024 | 1,7200 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | - |
| 15 abr 2024 | 1,8700 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | - |
| 12 abr 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | - |
| 11 abr 2024 | 1,8700 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | - |
| 10 abr 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8700 | - |
| 09 abr 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | - |
| 08 abr 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | - |
| 05 abr 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | - |
| 04 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 03 abr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 abr 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
| 28 mar 2024 | 1,4700 | 1,9100 | 1,4300 | 1,9100 | 1,9100 | 125 |
| 27 mar 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4800 | 1,4800 | - |
| 26 mar 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | - |
| 25 mar 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 mar 2024 | 1,5200 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | - |
| 21 mar 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 20 mar 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | - |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | - |
| 18 mar 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | - |
| 15 mar 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | - |
| 14 mar 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 387 |
| 13 mar 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | - |
| 12 mar 2024 | 1,6900 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | - |
| 11 mar 2024 | 1,6000 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | - |
| 08 mar 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | - |
| 07 mar 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6400 | 1,6400 | - |
| 06 mar 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | - |
| 05 mar 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | - |
| 04 mar 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | - |
| 01 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
| 29 feb 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | - |
| 28 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | - |
| 27 feb 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | - |
| 26 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23 feb 2024 | 1,3300 | 1,3800 | 1,2700 | 1,3800 | 1,3800 | - |
| 22 feb 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
| 21 feb 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | - |
| 20 feb 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | - |
| 19 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16 feb 2024 | 1,3200 | 1,3700 | 1,2800 | 1,3300 | 1,3300 | - |
| 15 feb 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | - |
| 14 feb 2024 | 1,1000 | 1,2500 | 1,1000 | 1,2500 | 1,2500 | - |
| 13 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12 feb 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | - |
| 09 feb 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | - |
| 08 feb 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | - |
| 07 feb 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 06 feb 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | - |
| 05 feb 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | - |
| 02 feb 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | - |
| 01 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | - |
| 31 ene 2024 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 ene 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | - |
| *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.