Mercados españoles cerrados en 8 hrs 6 min
IBEX 35
11.137,50 +18,60 (+0,17%) Euro Stoxx 50
4.959,45 +23,48 (+0,48%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,43 +0,42 (+0,49%) Oro
2.326,00 -4,80 (-0,21%) Bitcoin EUR
57.741,14 +748,41 (+1,31%)
Quilter PLC (2FQ0.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 25 jun 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
| 24 jun 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | - |
| 21 jun 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | - |
| 20 jun 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | - |
| 19 jun 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | - |
| 18 jun 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | - |
| 17 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 jun 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | - |
| 13 jun 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
| 12 jun 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | - |
| 11 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 10 jun 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
| 07 jun 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 jun 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | - |
| 05 jun 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | - |
| 04 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 31 may 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 30 may 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | - |
| 29 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 may 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | - |
| 23 may 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | - |
| 22 may 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | - |
| 21 may 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 20 may 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | - |
| 17 may 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 16 may 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | - |
| 15 may 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | - |
| 14 may 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13 may 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | - |
| 10 may 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 may 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08 may 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | - |
| 07 may 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | - |
| 06 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03 may 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 02 may 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | - |
| 30 abr 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | - |
| 29 abr 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 26 abr 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | - |
| 25 abr 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | - |
| 24 abr 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | - |
| 23 abr 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
| 22 abr 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | - |
| 19 abr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
| 18 abr 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 abr 2024 | 0.037 Dividendo | |||||
| 17 abr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1330 | - |
| 16 abr 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1233 | - |
| 15 abr 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 12 abr 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1330 | - |
| 11 abr 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 10 abr 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1330 | - |
| 09 abr 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 08 abr 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 05 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1330 | - |
| 04 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1427 | - |
| 03 abr 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,1621 | - |
| 02 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1814 | - |
| 28 mar 2024 | 1,1932 | 1,2254 | 1,1932 | 1,2254 | 1,1866 | - |
| 27 mar 2024 | 1,2004 | 1,2186 | 1,2004 | 1,2120 | 1,1737 | - |
| 26 mar 2024 | 1,2048 | 1,2156 | 1,2044 | 1,2156 | 1,1772 | - |
| 25 mar 2024 | 1,2052 | 1,2168 | 1,1992 | 1,2134 | 1,1750 | - |
| 22 mar 2024 | 1,2126 | 1,2168 | 1,2036 | 1,2156 | 1,1772 | - |
| 21 mar 2024 | 1,2006 | 1,2204 | 1,2006 | 1,2184 | 1,1799 | - |
| 20 mar 2024 | 1,1804 | 1,2106 | 1,1804 | 1,2106 | 1,1723 | - |
| 19 mar 2024 | 1,1670 | 1,1882 | 1,1670 | 1,1882 | 1,1506 | - |
| 18 mar 2024 | 1,1546 | 1,1780 | 1,1544 | 1,1718 | 1,1347 | - |
| 15 mar 2024 | 1,1458 | 1,1720 | 1,1458 | 1,1720 | 1,1349 | - |
| 14 mar 2024 | 1,1590 | 1,1702 | 1,1590 | 1,1594 | 1,1227 | - |
| 13 mar 2024 | 1,1798 | 1,1978 | 1,1748 | 1,1778 | 1,1406 | - |
| 12 mar 2024 | 1,1232 | 1,1540 | 1,1232 | 1,1540 | 1,1175 | - |
| 11 mar 2024 | 1,1310 | 1,1416 | 1,1304 | 1,1416 | 1,1055 | - |
| 08 mar 2024 | 1,1182 | 1,1210 | 1,1148 | 1,1210 | 1,0855 | - |
| 07 mar 2024 | 1,1812 | 1,1812 | 1,1206 | 1,1328 | 1,0970 | - |
| 06 mar 2024 | 1,1630 | 1,1806 | 1,1440 | 1,1764 | 1,1392 | - |
| 05 mar 2024 | 1,1618 | 1,1740 | 1,1618 | 1,1682 | 1,1313 | - |
| 04 mar 2024 | 1,2062 | 1,2062 | 1,1592 | 1,1646 | 1,1278 | - |
| 01 mar 2024 | 1,0994 | 1,1174 | 1,0992 | 1,1154 | 1,0801 | - |
| 29 feb 2024 | 1,0800 | 1,1104 | 1,0800 | 1,1104 | 1,0753 | - |
| 28 feb 2024 | 1,1032 | 1,1032 | 1,0820 | 1,0856 | 1,0513 | - |
| 27 feb 2024 | 1,1010 | 1,1156 | 1,1008 | 1,1136 | 1,0784 | - |
| 26 feb 2024 | 1,1498 | 1,1498 | 1,1128 | 1,1128 | 1,0776 | - |
| 23 feb 2024 | 1,1574 | 1,1650 | 1,1554 | 1,1554 | 1,1189 | - |
| 22 feb 2024 | 1,1750 | 1,1988 | 1,1664 | 1,1664 | 1,1295 | - |
| 21 feb 2024 | 1,1640 | 1,1940 | 1,1640 | 1,1818 | 1,1444 | - |
| 20 feb 2024 | 1,1790 | 1,1888 | 1,1722 | 1,1746 | 1,1375 | - |
| 19 feb 2024 | 1,1748 | 1,1930 | 1,1748 | 1,1930 | 1,1553 | - |
| 16 feb 2024 | 1,1582 | 1,1924 | 1,1582 | 1,1792 | 1,1419 | - |
| 15 feb 2024 | 1,1634 | 1,1666 | 1,1628 | 1,1646 | 1,1278 | - |
| 14 feb 2024 | 1,1608 | 1,1794 | 1,1604 | 1,1764 | 1,1392 | - |
| 13 feb 2024 | 1,1824 | 1,2000 | 1,1814 | 1,1858 | 1,1483 | - |
| 12 feb 2024 | 1,1670 | 1,1920 | 1,1670 | 1,1920 | 1,1543 | - |
| 09 feb 2024 | 1,1736 | 1,1828 | 1,1736 | 1,1802 | 1,1429 | - |
| 08 feb 2024 | 1,1622 | 1,1974 | 1,1622 | 1,1862 | 1,1487 | - |
| 07 feb 2024 | 1,1750 | 1,1846 | 1,1750 | 1,1790 | 1,1417 | - |
| 06 feb 2024 | 1,1502 | 1,1818 | 1,1502 | 1,1818 | 1,1444 | - |
| *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.