Mercados españoles cerrados
S&P 500
5.069,59 -46,58 (-0,91%) Nasdaq
15.805,71 -177,37 (-1,11%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CaixaBank SA (48CA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:30AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5,1500 | 5,1500 | 4,9420 | 4,9850 | 4,9850 | 55 |
| 29 abr 2024 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | - |
| 26 abr 2024 | 4,9980 | 5,0180 | 4,9980 | 5,0180 | 5,0180 | - |
| 25 abr 2024 | 4,9170 | 5,0000 | 4,9170 | 5,0000 | 5,0000 | 55 |
| 24 abr 2024 | 4,9810 | 4,9830 | 4,9810 | 4,9830 | 4,9830 | - |
| 23 abr 2024 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | - |
| 22 abr 2024 | 4,8480 | 4,8480 | 4,8480 | 4,8480 | 4,8480 | - |
| 19 abr 2024 | 4,6750 | 4,7500 | 4,6750 | 4,7500 | 4,7500 | 4000 |
| 18 abr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | - |
| 17 abr 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 16 abr 2024 | 4,6320 | 4,6320 | 4,6120 | 4,6120 | 4,6120 | 102 |
| 15 abr 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | - |
| 12 abr 2024 | 4,6600 | 4,6630 | 4,6400 | 4,6450 | 4,6450 | 1000 |
| 11 abr 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | - |
| 10 abr 2024 | 4,7650 | 4,7660 | 4,7650 | 4,7660 | 4,7660 | - |
| 09 abr 2024 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | - |
| 08 abr 2024 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | - |
| 05 abr 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
| 04 abr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
| 03 abr 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 02 abr 2024 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | - |
| 28 mar 2024 | 4,4700 | 4,5090 | 4,4700 | 4,5060 | 4,5060 | 1000 |
| 28 mar 2024 | 0.3919 Dividendo | |||||
| 27 mar 2024 | 4,8580 | 4,8610 | 4,8340 | 4,8590 | 4,4671 | 10.000 |
| 26 mar 2024 | 4,7720 | 4,8160 | 4,7720 | 4,8160 | 4,4276 | 1110 |
| 25 mar 2024 | 4,7160 | 4,7850 | 4,7150 | 4,7550 | 4,3715 | - |
| 22 mar 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,3540 | - |
| 21 mar 2024 | 4,7940 | 4,7940 | 4,7000 | 4,7000 | 4,3209 | - |
| 20 mar 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,2943 | - |
| 19 mar 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,2428 | - |
| 18 mar 2024 | 4,5160 | 4,5750 | 4,5160 | 4,5750 | 4,2060 | 500 |
| 15 mar 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,0488 | - |
| 14 mar 2024 | 4,4380 | 4,4400 | 4,4300 | 4,4300 | 4,0727 | - |
| 13 mar 2024 | 4,4340 | 4,4600 | 4,4340 | 4,4600 | 4,1003 | 1100 |
| 12 mar 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,0562 | - |
| 11 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 3,9918 | - |
| 08 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,0157 | - |
| 07 mar 2024 | 4,3740 | 4,4290 | 4,3740 | 4,4290 | 4,0718 | 400 |
| 06 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,0221 | - |
| 05 mar 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 3,9734 | - |
| 04 mar 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 3,9183 | - |
| 01 mar 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 3,8162 | - |
| 29 feb 2024 | 4,1570 | 4,2000 | 4,1570 | 4,2000 | 3,8613 | 1100 |
| 28 feb 2024 | 4,1660 | 4,1660 | 4,1460 | 4,1480 | 3,8134 | - |
| 27 feb 2024 | 4,1230 | 4,1390 | 4,1230 | 4,1350 | 3,8015 | - |
| 26 feb 2024 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | 3,7518 | - |
| 23 feb 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 3,7307 | - |
| 22 feb 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 3,8079 | - |
| 21 feb 2024 | 4,0810 | 4,0900 | 4,0810 | 4,0900 | 3,7601 | - |
| 20 feb 2024 | 4,0300 | 4,0550 | 4,0300 | 4,0550 | 3,7279 | 800 |
| 19 feb 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,5533 | - |
| 16 feb 2024 | 3,9720 | 3,9790 | 3,9580 | 3,9790 | 3,6581 | - |
| 15 feb 2024 | 3,9990 | 3,9990 | 3,9640 | 3,9640 | 3,6443 | 513 |
| 14 feb 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 3,6930 | - |
| 13 feb 2024 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | 3,5781 | - |
| 12 feb 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,6195 | - |
| 09 feb 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,6204 | - |
| 08 feb 2024 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 3,5873 | - |
| 07 feb 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,6185 | - |
| 06 feb 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,5652 | - |
| 05 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5900 | - |
| 02 feb 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 3,6259 | - |
| 01 feb 2024 | 3,9310 | 3,9510 | 3,9310 | 3,9510 | 3,6323 | - |
| 31 ene 2024 | 3,9570 | 3,9980 | 3,9570 | 3,9980 | 3,6755 | - |
| 30 ene 2024 | 3,8600 | 3,9040 | 3,8600 | 3,9040 | 3,5891 | - |
| 29 ene 2024 | 3,7330 | 3,8110 | 3,7330 | 3,8110 | 3,5036 | - |
| 26 ene 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,5211 | - |
| 25 ene 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,6020 | - |
| 24 ene 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,6204 | - |
| 23 ene 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,5956 | - |
| 22 ene 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,5358 | - |
| 19 ene 2024 | 3,8440 | 3,8440 | 3,8240 | 3,8240 | 3,5156 | - |
| 18 ene 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,5312 | - |
| 17 ene 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,5413 | - |
| 16 ene 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,5634 | - |
| 15 ene 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,6020 | - |
| 12 ene 2024 | 3,9010 | 3,9180 | 3,9010 | 3,9180 | 3,6020 | - |
| 11 ene 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,5680 | - |
| 10 ene 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,6176 | - |
| 09 ene 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 3,7105 | - |
| 08 ene 2024 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 3,6903 | - |
| 05 ene 2024 | 3,9200 | 4,0010 | 3,9200 | 4,0010 | 3,6783 | 171 |
| 04 ene 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,5615 | - |
| 03 ene 2024 | 3,8350 | 3,8500 | 3,8350 | 3,8500 | 3,5395 | - |
| 02 ene 2024 | 3,7320 | 3,8320 | 3,7320 | 3,8320 | 3,5229 | 1000 |
| 29 dic 2023 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,4301 | - |
| 28 dic 2023 | 3,7530 | 3,7530 | 3,7310 | 3,7310 | 3,4301 | 150 |
| 27 dic 2023 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,4374 | - |
| 22 dic 2023 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,4163 | - |
| 21 dic 2023 | 3,7420 | 3,7570 | 3,7420 | 3,7570 | 3,4540 | 63 |
| 20 dic 2023 | 3,7350 | 3,7350 | 3,7020 | 3,7020 | 3,4034 | 2700 |
| 19 dic 2023 | 3,7810 | 3,7810 | 3,6970 | 3,7080 | 3,4089 | - |
| 18 dic 2023 | 3,7180 | 3,7690 | 3,7180 | 3,7490 | 3,4466 | - |
| 15 dic 2023 | 3,8240 | 3,8240 | 3,7080 | 3,7080 | 3,4089 | - |
| 14 dic 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,5946 | - |
| 13 dic 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,5211 | - |
| 12 dic 2023 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | 3,5891 | - |
| 11 dic 2023 | 3,9000 | 3,9000 | 3,8780 | 3,8780 | 3,5652 | 3422 |
| 08 dic 2023 | 3,9520 | 3,9520 | 3,8690 | 3,8690 | 3,5569 | 1000 |
| 07 dic 2023 | 4,0780 | 4,0780 | 3,9540 | 3,9540 | 3,6351 | 900 |
| *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.