Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.578,87 +3.287,21 (+5,95%)
Zotefoams plc (23Z.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:54PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,7000 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | - |
| 02 may 2024 | 4,5800 | 4,8400 | 4,5400 | 4,8200 | 4,8200 | - |
| 02 may 2024 | 0.049 Dividendo | |||||
| 30 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2310 | - |
| 29 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1717 | - |
| 26 abr 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0400 | 3,9937 | - |
| 25 abr 2024 | 4,0800 | 4,1000 | 4,0800 | 4,0800 | 4,0333 | - |
| 24 abr 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0800 | 4,0333 | - |
| 23 abr 2024 | 4,1200 | 4,1400 | 4,0600 | 4,1400 | 4,0926 | - |
| 22 abr 2024 | 4,2000 | 4,2000 | 4,0800 | 4,1200 | 4,0728 | - |
| 19 abr 2024 | 4,1000 | 4,2200 | 4,1000 | 4,2200 | 4,1717 | - |
| 18 abr 2024 | 4,1600 | 4,1600 | 4,1000 | 4,1000 | 4,0531 | - |
| 17 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1321 | - |
| 16 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1321 | - |
| 15 abr 2024 | 4,1600 | 4,1800 | 4,1200 | 4,1800 | 4,1321 | - |
| 12 abr 2024 | 4,0200 | 4,1200 | 4,0000 | 4,1200 | 4,0728 | - |
| 11 abr 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,9542 | - |
| 10 abr 2024 | 4,0600 | 4,1600 | 4,0200 | 4,0200 | 3,9740 | - |
| 09 abr 2024 | 4,1000 | 4,1000 | 3,9800 | 4,0600 | 4,0135 | - |
| 08 abr 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,0531 | - |
| 05 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9344 | - |
| 04 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0531 | - |
| 03 abr 2024 | 4,2400 | 4,2400 | 4,0000 | 4,0000 | 3,9542 | - |
| 02 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1915 | - |
| 28 mar 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,1915 | - |
| 27 mar 2024 | 4,1600 | 4,2200 | 4,1600 | 4,2200 | 4,1717 | - |
| 26 mar 2024 | 4,2000 | 4,2600 | 4,2000 | 4,2600 | 4,2112 | - |
| 25 mar 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2200 | 4,1717 | - |
| 22 mar 2024 | 3,8600 | 4,2400 | 3,8600 | 4,2400 | 4,1915 | - |
| 21 mar 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8600 | 3,8158 | - |
| 20 mar 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8000 | 3,7565 | - |
| 19 mar 2024 | 3,6600 | 3,9000 | 3,5600 | 3,9000 | 3,8554 | - |
| 18 mar 2024 | 3,6200 | 3,6200 | 3,5600 | 3,5600 | 3,5192 | - |
| 15 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5786 | - |
| 14 mar 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6200 | 3,5786 | - |
| 13 mar 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,5786 | - |
| 12 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5786 | - |
| 11 mar 2024 | 3,7600 | 3,7600 | 3,6200 | 3,6200 | 3,5786 | - |
| 08 mar 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7367 | - |
| 07 mar 2024 | 3,6000 | 3,6800 | 3,5600 | 3,6800 | 3,6379 | - |
| 06 mar 2024 | 3,6200 | 3,6200 | 3,5400 | 3,6000 | 3,5588 | - |
| 05 mar 2024 | 3,5200 | 3,6200 | 3,5000 | 3,6200 | 3,5786 | - |
| 04 mar 2024 | 3,5200 | 3,5400 | 3,4400 | 3,5400 | 3,4995 | - |
| 01 mar 2024 | 3,5600 | 3,5600 | 3,4800 | 3,5000 | 3,4599 | - |
| 29 feb 2024 | 3,6600 | 3,6600 | 3,4200 | 3,5600 | 3,5192 | - |
| 28 feb 2024 | 3,7000 | 3,7200 | 3,6600 | 3,6600 | 3,6181 | - |
| 27 feb 2024 | 3,7800 | 3,7800 | 3,6800 | 3,7400 | 3,6972 | - |
| 26 feb 2024 | 3,9400 | 3,9400 | 3,7800 | 3,7800 | 3,7367 | - |
| 23 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,8949 | - |
| 22 feb 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9200 | 3,8751 | - |
| 21 feb 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,8949 | - |
| 20 feb 2024 | 3,9600 | 3,9800 | 3,8800 | 3,8800 | 3,8356 | - |
| 19 feb 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9600 | 3,9147 | - |
| 16 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8356 | - |
| 15 feb 2024 | 4,1200 | 4,1200 | 3,8800 | 3,8800 | 3,8356 | - |
| 14 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8554 | - |
| 13 feb 2024 | 4,0200 | 4,1000 | 4,0200 | 4,1000 | 4,0531 | - |
| 12 feb 2024 | 4,1000 | 4,1000 | 3,9000 | 4,0000 | 3,9542 | - |
| 09 feb 2024 | 3,9000 | 4,1000 | 3,9000 | 4,1000 | 4,0531 | - |
| 08 feb 2024 | 3,9400 | 3,9400 | 3,8800 | 3,9000 | 3,8554 | - |
| 07 feb 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9400 | 3,8949 | - |
| 06 feb 2024 | 3,9400 | 3,9800 | 3,8800 | 3,9000 | 3,8554 | - |
| 05 feb 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1600 | 4,1124 | - |
| 02 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1321 | - |
| 01 feb 2024 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,1321 | - |
| 31 ene 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2200 | 4,1717 | - |
| 30 ene 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2000 | 4,1519 | - |
| 29 ene 2024 | 4,1600 | 4,1600 | 4,1200 | 4,1400 | 4,0926 | - |
| 26 ene 2024 | 4,1600 | 4,1600 | 4,1400 | 4,1600 | 4,1124 | - |
| 25 ene 2024 | 4,1400 | 4,2200 | 4,1000 | 4,1600 | 4,1124 | - |
| 24 ene 2024 | 4,1000 | 4,1000 | 4,0400 | 4,1000 | 4,0531 | - |
| 23 ene 2024 | 4,0000 | 4,1200 | 3,9400 | 4,0800 | 4,0333 | - |
| 22 ene 2024 | 3,8000 | 3,8000 | 3,7600 | 3,8000 | 3,7565 | - |
| 19 ene 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8000 | 3,7565 | - |
| 18 ene 2024 | 3,6600 | 3,8200 | 3,6600 | 3,7600 | 3,7170 | - |
| 17 ene 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6181 | - |
| 16 ene 2024 | 3,8400 | 3,8400 | 3,7400 | 3,7400 | 3,6972 | - |
| 15 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8158 | - |
| 12 ene 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8200 | 3,7763 | - |
| 11 ene 2024 | 3,8600 | 3,8600 | 3,7800 | 3,8000 | 3,7565 | - |
| 10 ene 2024 | 3,9000 | 3,9200 | 3,9000 | 3,9000 | 3,8554 | - |
| 09 ene 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9147 | - |
| 08 ene 2024 | 4,0200 | 4,0200 | 3,9200 | 4,0200 | 3,9740 | - |
| 05 ene 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 3,9740 | 340 |
| 04 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7565 | - |
| 03 ene 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7400 | 3,6972 | - |
| 02 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6379 | - |
| 29 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6181 | - |
| 28 dic 2023 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6181 | - |
| 27 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6181 | - |
| 22 dic 2023 | 3,8400 | 3,8400 | 3,6800 | 3,6800 | 3,6379 | - |
| 21 dic 2023 | 3,8400 | 3,8400 | 3,7800 | 3,8400 | 3,7960 | - |
| 20 dic 2023 | 3,7800 | 3,8400 | 3,7800 | 3,8400 | 3,7960 | - |
| 19 dic 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,7565 | - |
| 18 dic 2023 | 3,8200 | 3,8200 | 3,7400 | 3,7400 | 3,6972 | - |
| 15 dic 2023 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 3,7763 | - |
| 14 dic 2023 | 3,8600 | 3,8600 | 3,7400 | 3,8600 | 3,8158 | - |
| 13 dic 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8400 | 3,7960 | - |
| 12 dic 2023 | 3,6600 | 3,7600 | 3,5400 | 3,7600 | 3,7170 | - |
| 11 dic 2023 | 3,5400 | 3,6800 | 3,4400 | 3,6800 | 3,6379 | - |
| *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.