Mercados españoles abiertos en 8 hrs 56 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.282,43 +107,76 (+0,17%)
CaixaBank SA (48CA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:41PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,9210 | 5,0240 | 4,9210 | 4,9920 | 4,9920 | 240 |
| 20 may 2024 | 4,8750 | 4,9510 | 4,8750 | 4,9510 | 4,9510 | - |
| 17 may 2024 | 4,7890 | 4,8720 | 4,7880 | 4,8720 | 4,8720 | - |
| 16 may 2024 | 4,8790 | 4,8790 | 4,8790 | 4,8790 | 4,8790 | - |
| 15 may 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 14 may 2024 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | - |
| 13 may 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 10 may 2024 | 4,8900 | 4,9030 | 4,8900 | 4,9030 | 4,9030 | - |
| 09 may 2024 | 4,9000 | 4,9000 | 4,8420 | 4,8660 | 4,8660 | - |
| 08 may 2024 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | - |
| 07 may 2024 | 4,8610 | 4,8970 | 4,8610 | 4,8970 | 4,8970 | 10 |
| 06 may 2024 | 4,7680 | 4,8860 | 4,7680 | 4,8860 | 4,8860 | 800 |
| 03 may 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | - |
| 02 may 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | - |
| 30 abr 2024 | 5,1500 | 5,1500 | 4,9420 | 4,9850 | 4,9850 | - |
| 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 | - |
| *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.