Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.109,90 +59,80 (+0,54%) Euro Stoxx 50
5.083,06 +28,65 (+0,57%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,17 +0,29 (+0,35%) Oro
2.374,20 +33,90 (+1,45%) Bitcoin EUR
58.433,95 +1.760,21 (+3,11%)
Tilray Brands Inc (2HQ.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:36PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,8375 | 1,8810 | 1,8375 | 1,8630 | 1,8630 | 17.771 |
| 09 may 2024 | 1,8035 | 1,8615 | 1,7990 | 1,8615 | 1,8615 | 20.638 |
| 08 may 2024 | 1,8455 | 1,8600 | 1,8040 | 1,8110 | 1,8110 | 42.310 |
| 07 may 2024 | 1,8825 | 1,9280 | 1,8630 | 1,8630 | 1,8630 | 10.164 |
| 06 may 2024 | 1,9575 | 2,0200 | 1,9115 | 1,9115 | 1,9115 | 25.687 |
| 03 may 2024 | 1,8825 | 1,9680 | 1,8825 | 1,9175 | 1,9175 | 41.052 |
| 02 may 2024 | 1,8900 | 1,9440 | 1,8815 | 1,8975 | 1,8975 | 26.621 |
| 30 abr 2024 | 1,6525 | 2,3080 | 1,6460 | 2,2920 | 2,2920 | 23.594 |
| 29 abr 2024 | 1,6810 | 1,7175 | 1,6380 | 1,6415 | 1,6415 | 40.831 |
| 26 abr 2024 | 1,6120 | 1,7025 | 1,6115 | 1,6795 | 1,6795 | 10.900 |
| 25 abr 2024 | 1,6610 | 1,6900 | 1,6400 | 1,6435 | 1,6435 | 9184 |
| 24 abr 2024 | 1,7020 | 1,7235 | 1,6725 | 1,6985 | 1,6985 | 21.310 |
| 23 abr 2024 | 1,6040 | 1,7190 | 1,6000 | 1,7190 | 1,7190 | 4616 |
| 22 abr 2024 | 1,6490 | 1,6570 | 1,5615 | 1,5990 | 1,5990 | 16.188 |
| 19 abr 2024 | 1,6435 | 1,6435 | 1,5855 | 1,6120 | 1,6120 | 20.060 |
| 18 abr 2024 | 1,6030 | 1,6635 | 1,5975 | 1,6125 | 1,6125 | 7895 |
| 17 abr 2024 | 1,7195 | 1,7370 | 1,6015 | 1,6645 | 1,6645 | 7964 |
| 16 abr 2024 | 1,6600 | 1,7630 | 1,6525 | 1,7360 | 1,7360 | 17.455 |
| 15 abr 2024 | 1,7015 | 1,7405 | 1,6635 | 1,6635 | 1,6635 | 21.632 |
| 12 abr 2024 | 1,7585 | 1,8115 | 1,6800 | 1,6800 | 1,6800 | 15.471 |
| 11 abr 2024 | 1,8915 | 1,9060 | 1,7580 | 1,7580 | 1,7580 | 6226 |
| 10 abr 2024 | 1,9110 | 1,9810 | 1,8250 | 1,8625 | 1,8625 | 62.568 |
| 09 abr 2024 | 2,3730 | 2,3970 | 1,8550 | 1,8985 | 1,8985 | 68.021 |
| 08 abr 2024 | 2,3820 | 2,4830 | 2,3560 | 2,4080 | 2,4080 | 54.342 |
| 05 abr 2024 | 2,4400 | 2,4700 | 2,3180 | 2,3950 | 2,3950 | 43.515 |
| 04 abr 2024 | 2,7550 | 2,8160 | 2,4510 | 2,4510 | 2,4510 | 110.590 |
| 03 abr 2024 | 2,2620 | 2,6080 | 2,1940 | 2,6080 | 2,6080 | 79.472 |
| 02 abr 2024 | 2,3980 | 2,3990 | 2,2180 | 2,2520 | 2,2520 | 46.618 |
| 28 mar 2024 | 2,3180 | 2,4200 | 2,2500 | 2,2860 | 2,2860 | 26.374 |
| 27 mar 2024 | 2,1360 | 2,3000 | 2,0760 | 2,3000 | 2,3000 | 3815 |
| 26 mar 2024 | 1,9780 | 2,2260 | 1,9140 | 2,1400 | 2,1400 | 52.347 |
| 25 mar 2024 | 2,2500 | 2,3500 | 1,9620 | 1,9780 | 1,9780 | 87.905 |
| 22 mar 2024 | 1,8120 | 2,1620 | 1,7920 | 2,1620 | 2,1620 | 22.286 |
| 21 mar 2024 | 1,7900 | 1,8250 | 1,7630 | 1,7740 | 1,7740 | 3305 |
| 20 mar 2024 | 1,7820 | 1,8500 | 1,7480 | 1,7630 | 1,7630 | 33.113 |
| 19 mar 2024 | 1,7660 | 1,8000 | 1,6910 | 1,7600 | 1,7600 | 9787 |
| 18 mar 2024 | 1,7620 | 1,8020 | 1,6920 | 1,7540 | 1,7540 | 18.383 |
| 15 mar 2024 | 1,4750 | 1,5200 | 1,4750 | 1,5040 | 1,5040 | 14.161 |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 11.500 |
| 13 mar 2024 | 1,5250 | 1,5580 | 1,5250 | 1,5250 | 1,5250 | 4787 |
| 12 mar 2024 | 1,5330 | 1,5480 | 1,5170 | 1,5320 | 1,5320 | - |
| 11 mar 2024 | 1,5420 | 1,5650 | 1,5420 | 1,5420 | 1,5420 | 578 |
| 08 mar 2024 | 1,5000 | 1,5940 | 1,4970 | 1,5770 | 1,5770 | 5858 |
| 07 mar 2024 | 1,4980 | 1,5110 | 1,4800 | 1,4960 | 1,4960 | 4980 |
| 06 mar 2024 | 1,5120 | 1,5360 | 1,5100 | 1,5100 | 1,5100 | 4242 |
| 05 mar 2024 | 1,5520 | 1,5590 | 1,5040 | 1,5120 | 1,5120 | 8360 |
| 04 mar 2024 | 1,5930 | 1,6040 | 1,5380 | 1,5610 | 1,5610 | 10.109 |
| 01 mar 2024 | 1,5970 | 1,6320 | 1,5920 | 1,5990 | 1,5990 | 3409 |
| 29 feb 2024 | 1,6200 | 1,6320 | 1,6020 | 1,6020 | 1,6020 | 825 |
| 28 feb 2024 | 1,6530 | 1,6720 | 1,6120 | 1,6120 | 1,6120 | 7781 |
| 27 feb 2024 | 1,6040 | 1,6520 | 1,5950 | 1,6520 | 1,6520 | 9150 |
| 26 feb 2024 | 1,6320 | 1,6370 | 1,5970 | 1,6110 | 1,6110 | 2115 |
| 23 feb 2024 | 1,6520 | 1,6900 | 1,5910 | 1,6290 | 1,6290 | 22.259 |
| 22 feb 2024 | 1,6740 | 1,6770 | 1,6320 | 1,6740 | 1,6740 | 415 |
| 21 feb 2024 | 1,6670 | 1,6860 | 1,6180 | 1,6180 | 1,6180 | 1700 |
| 20 feb 2024 | 1,7430 | 1,7560 | 1,7260 | 1,7260 | 1,7260 | 800 |
| 19 feb 2024 | 1,7840 | 1,7840 | 1,7520 | 1,7540 | 1,7540 | 630 |
| 16 feb 2024 | 1,7220 | 1,7420 | 1,6880 | 1,7420 | 1,7420 | 1900 |
| 15 feb 2024 | 1,7020 | 1,7370 | 1,7020 | 1,7310 | 1,7310 | 2143 |
| 14 feb 2024 | 1,6720 | 1,6960 | 1,6400 | 1,6400 | 1,6400 | 1600 |
| 13 feb 2024 | 1,7520 | 1,7550 | 1,6650 | 1,6650 | 1,6650 | 333 |
| 12 feb 2024 | 1,7480 | 1,7670 | 1,7430 | 1,7670 | 1,7670 | 2362 |
| 09 feb 2024 | 1,7580 | 1,7850 | 1,7440 | 1,7640 | 1,7640 | 510 |
| 08 feb 2024 | 1,7380 | 1,7950 | 1,7290 | 1,7390 | 1,7390 | 2538 |
| 07 feb 2024 | 1,8180 | 1,8370 | 1,7550 | 1,7610 | 1,7610 | 1347 |
| 06 feb 2024 | 1,6920 | 1,7980 | 1,6830 | 1,7980 | 1,7980 | 4600 |
| 05 feb 2024 | 1,7500 | 1,7790 | 1,7020 | 1,7020 | 1,7020 | 3900 |
| 02 feb 2024 | 1,8330 | 1,8490 | 1,7390 | 1,7390 | 1,7390 | 1571 |
| 01 feb 2024 | 1,7060 | 1,8500 | 1,7060 | 1,8500 | 1,8500 | 1500 |
| 31 ene 2024 | 1,7520 | 1,7550 | 1,7280 | 1,7550 | 1,7550 | 5101 |
| 30 ene 2024 | 1,7900 | 1,8130 | 1,7620 | 1,7750 | 1,7750 | 3125 |
| 29 ene 2024 | 1,7710 | 1,7980 | 1,7270 | 1,7600 | 1,7600 | 5500 |
| 26 ene 2024 | 1,8120 | 1,8130 | 1,7840 | 1,7840 | 1,7840 | 4200 |
| 25 ene 2024 | 1,8020 | 1,8430 | 1,8020 | 1,8430 | 1,8430 | 50 |
| 24 ene 2024 | 1,8520 | 1,8700 | 1,8160 | 1,8250 | 1,8250 | - |
| 23 ene 2024 | 1,8460 | 1,8940 | 1,8460 | 1,8500 | 1,8500 | 62 |
| 22 ene 2024 | 1,8090 | 1,8910 | 1,8090 | 1,8440 | 1,8440 | 120 |
| 19 ene 2024 | 1,7620 | 1,7880 | 1,7620 | 1,7690 | 1,7690 | 3000 |
| 18 ene 2024 | 1,8730 | 1,9190 | 1,7870 | 1,7870 | 1,7870 | 1362 |
| 17 ene 2024 | 1,9340 | 1,9340 | 1,8430 | 1,8730 | 1,8730 | 585 |
| 16 ene 2024 | 1,7700 | 1,8580 | 1,7600 | 1,8580 | 1,8580 | 9685 |
| 15 ene 2024 | 1,7870 | 1,7930 | 1,7430 | 1,7930 | 1,7930 | 21.146 |
| 12 ene 2024 | 1,7340 | 1,7420 | 1,6920 | 1,6920 | 1,6920 | 1750 |
| 11 ene 2024 | 1,8220 | 1,8320 | 1,7380 | 1,7400 | 1,7400 | 12.370 |
| 10 ene 2024 | 1,9200 | 1,9310 | 1,7520 | 1,8110 | 1,8110 | 14.641 |
| 09 ene 2024 | 2,1520 | 2,2540 | 1,9320 | 1,9320 | 1,9320 | 10.550 |
| 08 ene 2024 | 2,0820 | 2,1680 | 2,0580 | 2,1680 | 2,1680 | 269 |
| 05 ene 2024 | 2,0840 | 2,1560 | 2,0200 | 2,0740 | 2,0740 | 1500 |
| 04 ene 2024 | 2,1140 | 2,1480 | 2,0140 | 2,0680 | 2,0680 | 12.000 |
| 03 ene 2024 | 2,0340 | 2,0740 | 1,9860 | 2,0740 | 2,0740 | 1539 |
| 02 ene 2024 | 2,1580 | 2,1580 | 2,0060 | 2,0220 | 2,0220 | 9293 |
| 29 dic 2023 | 2,2080 | 2,2500 | 2,2080 | 2,2480 | 2,2480 | 500 |
| 28 dic 2023 | 2,0220 | 2,2360 | 2,0220 | 2,1840 | 2,1840 | 15.657 |
| 27 dic 2023 | 2,0700 | 2,1360 | 2,0220 | 2,0300 | 2,0300 | 19.328 |
| 22 dic 2023 | 1,8420 | 2,0580 | 1,8200 | 2,0580 | 2,0580 | 13.877 |
| 21 dic 2023 | 1,8430 | 1,8600 | 1,8230 | 1,8230 | 1,8230 | 2500 |
| 20 dic 2023 | 1,8600 | 2,0200 | 1,8580 | 1,9200 | 1,9200 | 21.875 |
| 19 dic 2023 | 1,8000 | 1,8140 | 1,7870 | 1,8120 | 1,8120 | 410 |
| 18 dic 2023 | 1,8520 | 1,8520 | 1,8200 | 1,8200 | 1,8200 | 1900 |
| 15 dic 2023 | 1,8450 | 1,9430 | 1,8450 | 1,8670 | 1,8670 | 1265 |
| *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.