Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.395,66 +592,16 (+1,04%)
Hewlett Packard Enterprise Co (2HP.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:03PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,59 | 19,72 | 19,59 | 19,72 | 19,72 | 100 |
| 27 jun 2024 | 19,42 | 19,66 | 19,42 | 19,66 | 19,66 | - |
| 26 jun 2024 | 19,80 | 20,08 | 19,80 | 20,08 | 20,08 | 335 |
| 25 jun 2024 | 19,08 | 19,67 | 19,08 | 19,67 | 19,67 | 1222 |
| 24 jun 2024 | 19,70 | 19,70 | 19,60 | 19,60 | 19,60 | 1120 |
| 21 jun 2024 | 19,99 | 19,99 | 19,20 | 19,43 | 19,43 | 583 |
| 20 jun 2024 | 20,95 | 21,57 | 20,07 | 20,07 | 20,07 | 915 |
| 19 jun 2024 | 20,51 | 20,90 | 20,51 | 20,90 | 20,90 | 1220 |
| 18 jun 2024 | 20,40 | 21,01 | 20,36 | 20,38 | 20,38 | 965 |
| 18 jun 2024 | 0.13 Dividendo | |||||
| 17 jun 2024 | 20,31 | 20,72 | 20,31 | 20,53 | 20,40 | 2775 |
| 14 jun 2024 | 20,35 | 20,59 | 20,35 | 20,59 | 20,46 | 249 |
| 13 jun 2024 | 19,41 | 20,02 | 19,41 | 20,02 | 19,90 | 180 |
| 12 jun 2024 | 19,05 | 19,23 | 19,05 | 19,23 | 19,11 | 550 |
| 11 jun 2024 | 19,03 | 19,20 | 18,94 | 19,10 | 18,98 | 710 |
| 10 jun 2024 | 18,55 | 19,02 | 18,55 | 19,02 | 18,90 | 507 |
| 07 jun 2024 | 17,88 | 18,49 | 17,86 | 18,49 | 18,37 | 460 |
| 06 jun 2024 | 17,93 | 18,18 | 17,84 | 17,96 | 17,84 | 1535 |
| 05 jun 2024 | 18,65 | 18,75 | 18,50 | 18,53 | 18,41 | 1690 |
| 04 jun 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,40 | 100 |
| 03 jun 2024 | 16,37 | 16,45 | 16,37 | 16,45 | 16,35 | 440 |
| 31 may 2024 | 16,49 | 16,68 | 16,03 | 16,03 | 15,93 | 80 |
| 30 may 2024 | 16,78 | 17,09 | 16,78 | 16,99 | 16,88 | 581 |
| 29 may 2024 | 16,82 | 16,90 | 16,82 | 16,90 | 16,79 | - |
| 28 may 2024 | 16,91 | 17,08 | 16,91 | 16,91 | 16,80 | 15 |
| 27 may 2024 | 16,93 | 17,09 | 16,93 | 16,95 | 16,84 | 100 |
| 24 may 2024 | 16,82 | 17,01 | 16,82 | 17,01 | 16,90 | - |
| 23 may 2024 | 16,81 | 16,93 | 16,81 | 16,85 | 16,74 | 400 |
| 22 may 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,22 | - |
| 21 may 2024 | 16,29 | 16,32 | 16,29 | 16,32 | 16,21 | 100 |
| 20 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,26 | - |
| 17 may 2024 | 16,39 | 16,48 | 16,39 | 16,40 | 16,30 | 59 |
| 16 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,50 | - |
| 15 may 2024 | 16,23 | 16,41 | 16,23 | 16,41 | 16,31 | - |
| 14 may 2024 | 16,04 | 16,25 | 16,04 | 16,25 | 16,15 | - |
| 13 may 2024 | 15,79 | 15,98 | 15,79 | 15,98 | 15,88 | - |
| 10 may 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,71 | - |
| 09 may 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,79 | - |
| 08 may 2024 | 15,62 | 15,94 | 15,62 | 15,94 | 15,84 | - |
| 07 may 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,74 | - |
| 06 may 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,51 | - |
| 03 may 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,32 | - |
| 02 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,16 | - |
| 30 abr 2024 | 15,96 | 16,01 | 15,96 | 15,96 | 15,86 | - |
| 29 abr 2024 | 15,97 | 16,05 | 15,90 | 15,90 | 15,80 | 125 |
| 26 abr 2024 | 15,88 | 16,00 | 15,88 | 16,00 | 15,90 | 200 |
| 25 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,60 | - |
| 24 abr 2024 | 15,67 | 15,82 | 15,67 | 15,75 | 15,65 | - |
| 23 abr 2024 | 15,72 | 15,74 | 15,70 | 15,74 | 15,64 | - |
| 22 abr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,58 | - |
| 19 abr 2024 | 15,85 | 15,85 | 15,69 | 15,69 | 15,59 | - |
| 18 abr 2024 | 15,91 | 16,02 | 15,90 | 15,99 | 15,89 | - |
| 17 abr 2024 | 16,06 | 16,10 | 15,97 | 15,97 | 15,87 | 200 |
| 16 abr 2024 | 16,19 | 16,20 | 16,08 | 16,13 | 16,03 | 200 |
| 15 abr 2024 | 16,31 | 16,40 | 16,31 | 16,33 | 16,23 | - |
| 12 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,58 | - |
| 11 abr 2024 | 16,67 | 16,67 | 16,66 | 16,66 | 16,56 | 200 |
| 10 abr 2024 | 16,53 | 16,66 | 16,53 | 16,66 | 16,55 | 181 |
| 09 abr 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,53 | - |
| 08 abr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,41 | - |
| 05 abr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,32 | - |
| 04 abr 2024 | 16,73 | 16,91 | 16,73 | 16,91 | 16,80 | 400 |
| 03 abr 2024 | 16,31 | 16,83 | 16,31 | 16,83 | 16,72 | 250 |
| 02 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,47 | - |
| 28 mar 2024 | 16,28 | 16,42 | 16,28 | 16,42 | 16,31 | 75 |
| 27 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,18 | - |
| 26 mar 2024 | 16,10 | 16,18 | 16,10 | 16,18 | 16,08 | 300 |
| 25 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,92 | 140 |
| 22 mar 2024 | 15,99 | 16,08 | 15,99 | 16,06 | 15,95 | 200 |
| 21 mar 2024 | 15,65 | 15,99 | 15,65 | 15,80 | 15,70 | - |
| 20 mar 2024 | 15,27 | 15,32 | 15,27 | 15,32 | 15,22 | 100 |
| 19 mar 2024 | 15,79 | 15,79 | 15,44 | 15,44 | 15,35 | 100 |
| 18 mar 2024 | 15,40 | 15,73 | 15,40 | 15,73 | 15,63 | 5 |
| 15 mar 2024 | 16,06 | 16,06 | 15,94 | 15,94 | 15,83 | 150 |
| 14 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,08 | - |
| 14 mar 2024 | 0.13 Dividendo | |||||
| 13 mar 2024 | 16,52 | 16,52 | 16,32 | 16,32 | 16,09 | - |
| 12 mar 2024 | 16,50 | 16,72 | 16,50 | 16,58 | 16,34 | 200 |
| 11 mar 2024 | 16,23 | 16,58 | 16,23 | 16,58 | 16,34 | 270 |
| 08 mar 2024 | 16,44 | 16,67 | 16,44 | 16,50 | 16,26 | - |
| 07 mar 2024 | 17,09 | 17,41 | 16,32 | 16,44 | 16,21 | 2360 |
| 06 mar 2024 | 16,66 | 18,20 | 16,66 | 17,55 | 17,30 | 1711 |
| 05 mar 2024 | 15,77 | 16,61 | 15,75 | 16,47 | 16,23 | 826 |
| 04 mar 2024 | 14,44 | 15,86 | 14,44 | 15,86 | 15,63 | 1175 |
| 01 mar 2024 | 13,34 | 14,30 | 13,30 | 14,19 | 13,99 | 601 |
| 29 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,41 | - |
| 28 feb 2024 | 13,64 | 13,73 | 13,64 | 13,73 | 13,53 | - |
| 27 feb 2024 | 13,69 | 13,85 | 13,69 | 13,85 | 13,66 | 200 |
| 26 feb 2024 | 13,82 | 13,90 | 13,82 | 13,90 | 13,70 | 2062 |
| 23 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,67 | - |
| 22 feb 2024 | 13,76 | 13,82 | 13,76 | 13,82 | 13,62 | 158 |
| 21 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,61 | - |
| 20 feb 2024 | 13,85 | 13,86 | 13,82 | 13,86 | 13,67 | - |
| 19 feb 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,62 | - |
| 16 feb 2024 | 14,09 | 14,09 | 13,85 | 13,85 | 13,65 | 1005 |
| 15 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,84 | - |
| 14 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,05 | - |
| 13 feb 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,21 | - |
| 12 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,06 | - |
| 09 feb 2024 | 14,31 | 14,36 | 14,31 | 14,36 | 14,16 | - |
| *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.