Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.549,99 +805,26 (+1,42%)
South32 Ltd (32Z.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:31AM 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 | 2,2270 | 2,2800 | 2,2270 | 2,2800 | 2,2800 | - |
| 27 jun 2024 | 2,2590 | 2,2670 | 2,2590 | 2,2670 | 2,2670 | - |
| 26 jun 2024 | 2,2820 | 2,2820 | 2,2480 | 2,2480 | 2,2480 | - |
| 25 jun 2024 | 2,2730 | 2,3100 | 2,2730 | 2,3100 | 2,3100 | 2000 |
| 24 jun 2024 | 2,2400 | 2,2690 | 2,2400 | 2,2690 | 2,2690 | - |
| 21 jun 2024 | 2,3000 | 2,3000 | 2,2930 | 2,2930 | 2,2930 | 1000 |
| 20 jun 2024 | 2,2600 | 2,2890 | 2,2600 | 2,2890 | 2,2890 | 1040 |
| 19 jun 2024 | 2,2400 | 2,2510 | 2,2400 | 2,2450 | 2,2450 | 300 |
| 18 jun 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | - |
| 17 jun 2024 | 2,2290 | 2,2290 | 2,1930 | 2,1930 | 2,1930 | - |
| 14 jun 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
| 13 jun 2024 | 2,2220 | 2,2220 | 2,2210 | 2,2210 | 2,2210 | - |
| 12 jun 2024 | 2,2110 | 2,2390 | 2,2110 | 2,2330 | 2,2330 | 1150 |
| 11 jun 2024 | 2,2500 | 2,2500 | 2,1970 | 2,1970 | 2,1970 | 27.222 |
| 10 jun 2024 | 2,3210 | 2,3210 | 2,3000 | 2,3070 | 2,3070 | 1130 |
| 07 jun 2024 | 2,3610 | 2,3670 | 2,3210 | 2,3300 | 2,3300 | 500 |
| 06 jun 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
| 05 jun 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 04 jun 2024 | 2,4000 | 2,4000 | 2,3450 | 2,3560 | 2,3560 | 23.000 |
| 03 jun 2024 | 2,4040 | 2,4260 | 2,3840 | 2,3890 | 2,3890 | 12.666 |
| 31 may 2024 | 2,4130 | 2,4130 | 2,4100 | 2,4120 | 2,4120 | 1050 |
| 30 may 2024 | 2,3910 | 2,4190 | 2,3690 | 2,4190 | 2,4190 | 5000 |
| 29 may 2024 | 2,4010 | 2,4550 | 2,4010 | 2,4550 | 2,4550 | 20 |
| 28 may 2024 | 2,3700 | 2,3700 | 2,3660 | 2,3660 | 2,3660 | 2222 |
| 27 may 2024 | 2,3370 | 2,3400 | 2,3370 | 2,3400 | 2,3400 | 1700 |
| 24 may 2024 | 2,3450 | 2,3450 | 2,3240 | 2,3240 | 2,3240 | - |
| 23 may 2024 | 2,3210 | 2,3990 | 2,3210 | 2,3990 | 2,3990 | 2000 |
| 22 may 2024 | 2,3600 | 2,3720 | 2,3370 | 2,3370 | 2,3370 | 4000 |
| 21 may 2024 | 2,3610 | 2,3640 | 2,3610 | 2,3640 | 2,3640 | - |
| 20 may 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 3000 |
| 17 may 2024 | 2,2850 | 2,2980 | 2,2820 | 2,2980 | 2,2980 | 20 |
| 16 may 2024 | 2,2610 | 2,2760 | 2,2610 | 2,2760 | 2,2760 | 1900 |
| 15 may 2024 | 2,2210 | 2,2280 | 2,2210 | 2,2280 | 2,2280 | - |
| 14 may 2024 | 2,2050 | 2,2050 | 2,1770 | 2,1770 | 2,1770 | - |
| 13 may 2024 | 2,1750 | 2,2210 | 2,1750 | 2,2210 | 2,2210 | 260 |
| 10 may 2024 | 2,2080 | 2,2280 | 2,2080 | 2,2230 | 2,2230 | 2584 |
| 09 may 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | - |
| 08 may 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | - |
| 07 may 2024 | 2,2230 | 2,2230 | 2,2070 | 2,2070 | 2,2070 | - |
| 06 may 2024 | 2,1810 | 2,1830 | 2,1810 | 2,1830 | 2,1830 | - |
| 03 may 2024 | 2,1710 | 2,1900 | 2,1710 | 2,1890 | 2,1890 | 10.524 |
| 02 may 2024 | 2,1340 | 2,1710 | 2,1340 | 2,1710 | 2,1710 | 11 |
| 30 abr 2024 | 2,1420 | 2,1560 | 2,1420 | 2,1530 | 2,1530 | 10.000 |
| 29 abr 2024 | 2,1110 | 2,1180 | 2,1110 | 2,1180 | 2,1180 | 600 |
| 26 abr 2024 | 2,0230 | 2,0320 | 2,0230 | 2,0320 | 2,0320 | 1630 |
| 25 abr 2024 | 1,9575 | 2,0010 | 1,9575 | 2,0010 | 2,0010 | 6000 |
| 24 abr 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
| 23 abr 2024 | 2,0110 | 2,0110 | 1,9705 | 1,9945 | 1,9945 | 2490 |
| 22 abr 2024 | 2,0110 | 2,0500 | 2,0110 | 2,0500 | 2,0500 | 1150 |
| 19 abr 2024 | 1,8725 | 1,9755 | 1,8725 | 1,9755 | 1,9755 | 9722 |
| 18 abr 2024 | 1,9440 | 2,0030 | 1,9440 | 2,0030 | 2,0030 | 2000 |
| 17 abr 2024 | 1,9465 | 1,9915 | 1,9465 | 1,9730 | 1,9730 | 1000 |
| 16 abr 2024 | 1,9705 | 2,0080 | 1,9705 | 1,9990 | 1,9990 | 2075 |
| 15 abr 2024 | 2,1240 | 2,1240 | 2,0530 | 2,0530 | 2,0530 | 8391 |
| 12 abr 2024 | 2,0010 | 2,0430 | 2,0010 | 2,0360 | 2,0360 | 3750 |
| 11 abr 2024 | 2,0050 | 2,0280 | 2,0010 | 2,0200 | 2,0200 | 1000 |
| 10 abr 2024 | 2,0010 | 2,0210 | 2,0010 | 2,0210 | 2,0210 | 2000 |
| 09 abr 2024 | 1,9605 | 1,9800 | 1,9605 | 1,9745 | 1,9745 | 4444 |
| 08 abr 2024 | 1,9070 | 1,9255 | 1,9070 | 1,9255 | 1,9255 | - |
| 05 abr 2024 | 1,9305 | 1,9770 | 1,9260 | 1,9770 | 1,9770 | 440 |
| 04 abr 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | - |
| 03 abr 2024 | 1,8105 | 1,8540 | 1,8065 | 1,8540 | 1,8540 | 500 |
| 02 abr 2024 | 1,8300 | 1,8300 | 1,8185 | 1,8185 | 1,8185 | 2520 |
| 28 mar 2024 | 1,7910 | 1,7910 | 1,7840 | 1,7840 | 1,7840 | - |
| 27 mar 2024 | 1,7410 | 1,7410 | 1,7350 | 1,7350 | 1,7350 | - |
| 26 mar 2024 | 1,7310 | 1,7320 | 1,7210 | 1,7210 | 1,7210 | 10.400 |
| 25 mar 2024 | 1,7460 | 1,7890 | 1,7460 | 1,7890 | 1,7890 | 420 |
| 22 mar 2024 | 1,7140 | 1,7490 | 1,7140 | 1,7260 | 1,7260 | 230 |
| 21 mar 2024 | 1,7680 | 1,7680 | 1,7550 | 1,7550 | 1,7550 | - |
| 20 mar 2024 | 1,7670 | 1,7670 | 1,7670 | 1,7670 | 1,7670 | - |
| 19 mar 2024 | 1,8410 | 1,8410 | 1,8260 | 1,8260 | 1,8260 | - |
| 18 mar 2024 | 1,8610 | 1,8900 | 1,8420 | 1,8610 | 1,8610 | 3722 |
| 15 mar 2024 | 1,7810 | 1,8040 | 1,7810 | 1,8040 | 1,8040 | - |
| 14 mar 2024 | 1,7900 | 1,8120 | 1,7900 | 1,8120 | 1,8120 | 1767 |
| 13 mar 2024 | 1,7270 | 1,7270 | 1,7220 | 1,7220 | 1,7220 | 400 |
| 12 mar 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 11 mar 2024 | 1,7470 | 1,7470 | 1,7270 | 1,7270 | 1,7270 | 1500 |
| 08 mar 2024 | 1,7810 | 1,7840 | 1,7810 | 1,7840 | 1,7840 | - |
| 07 mar 2024 | 1,7490 | 1,7710 | 1,7490 | 1,7710 | 1,7710 | - |
| 07 mar 2024 | 0.006051 Dividendo | |||||
| 06 mar 2024 | 1,7410 | 1,7510 | 1,7410 | 1,7510 | 1,7449 | 2000 |
| 05 mar 2024 | 1,7410 | 1,7460 | 1,7410 | 1,7460 | 1,7400 | - |
| 04 mar 2024 | 1,7480 | 1,7790 | 1,7480 | 1,7670 | 1,7609 | 987 |
| 01 mar 2024 | 1,7910 | 1,8260 | 1,7820 | 1,7820 | 1,7758 | 3650 |
| 29 feb 2024 | 1,7510 | 1,7510 | 1,7420 | 1,7420 | 1,7360 | - |
| 28 feb 2024 | 1,6620 | 1,6810 | 1,6620 | 1,6810 | 1,6752 | 300 |
| 27 feb 2024 | 1,7010 | 1,7230 | 1,7010 | 1,7230 | 1,7170 | - |
| 26 feb 2024 | 1,7410 | 1,7570 | 1,7130 | 1,7570 | 1,7509 | 1335 |
| 23 feb 2024 | 1,7320 | 1,7760 | 1,7320 | 1,7370 | 1,7310 | 60 |
| 22 feb 2024 | 1,7110 | 1,7270 | 1,7110 | 1,7270 | 1,7210 | - |
| 21 feb 2024 | 1,7010 | 1,7110 | 1,7010 | 1,7110 | 1,7051 | - |
| 20 feb 2024 | 1,6900 | 1,7100 | 1,6900 | 1,6920 | 1,6862 | 2705 |
| 19 feb 2024 | 1,7520 | 1,7830 | 1,7420 | 1,7830 | 1,7768 | 2000 |
| 16 feb 2024 | 1,7230 | 1,7420 | 1,7230 | 1,7420 | 1,7360 | - |
| 15 feb 2024 | 1,7630 | 1,8040 | 1,7630 | 1,7650 | 1,7589 | 6100 |
| 14 feb 2024 | 1,8410 | 1,8510 | 1,7980 | 1,8510 | 1,8446 | 5000 |
| 13 feb 2024 | 1,8510 | 1,8590 | 1,8510 | 1,8510 | 1,8446 | 2000 |
| 12 feb 2024 | 1,8410 | 1,8950 | 1,8410 | 1,8950 | 1,8885 | 5000 |
| 09 feb 2024 | 1,8860 | 1,8860 | 1,8630 | 1,8630 | 1,8566 | - |
| 08 feb 2024 | 1,9050 | 1,9480 | 1,9050 | 1,9480 | 1,9413 | - |
| *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.