Mercados españoles cerrados en 52 mins
IBEX 35
11.038,70 -80,20 (-0,72%) Euro Stoxx 50
4.917,91 -18,06 (-0,37%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,50 +0,49 (+0,58%) Oro
2.307,90 -22,90 (-0,98%) Bitcoin EUR
57.704,79 -272,07 (-0,47%)
Avenue Therapeutics Inc. (49Y.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:32PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3000 | 3,3000 | - |
| 25 jun 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | - |
| 24 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 21 jun 2024 | 3,1600 | 3,2600 | 3,1200 | 3,1200 | 3,1200 | - |
| 20 jun 2024 | 3,3600 | 3,3600 | 3,1600 | 3,1600 | 3,1600 | - |
| 19 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 jun 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17 jun 2024 | 3,4200 | 3,4200 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 jun 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 13 jun 2024 | 3,1800 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | - |
| 12 jun 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 11 jun 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | - |
| 10 jun 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | - |
| 07 jun 2024 | 3,2600 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | - |
| 06 jun 2024 | 3,4500 | 3,4500 | 3,2800 | 3,2800 | 3,2800 | - |
| 05 jun 2024 | 3,4100 | 3,4100 | 3,4000 | 3,4100 | 3,4100 | - |
| 04 jun 2024 | 3,4100 | 3,4100 | 3,4050 | 3,4100 | 3,4100 | - |
| 03 jun 2024 | 3,1300 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | - |
| 31 may 2024 | 3,2850 | 3,2900 | 3,2700 | 3,2900 | 3,2900 | - |
| 30 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 29 may 2024 | 3,3550 | 3,3950 | 3,3550 | 3,3950 | 3,3950 | - |
| 28 may 2024 | 3,2800 | 3,3700 | 3,2700 | 3,3700 | 3,3700 | - |
| 27 may 2024 | 3,2850 | 3,2850 | 3,2800 | 3,2850 | 3,2850 | - |
| 24 may 2024 | 3,3000 | 3,3000 | 3,2950 | 3,3000 | 3,3000 | - |
| 23 may 2024 | 3,3750 | 3,3750 | 3,3150 | 3,3150 | 3,3150 | - |
| 22 may 2024 | 3,4450 | 3,4600 | 3,3050 | 3,3050 | 3,3050 | 4 |
| 21 may 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4650 | 3,4650 | - |
| 20 may 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 17 may 2024 | 3,2900 | 3,3950 | 3,2900 | 3,3950 | 3,3950 | - |
| 16 may 2024 | 3,3050 | 3,3100 | 3,3050 | 3,3050 | 3,3050 | - |
| 15 may 2024 | 3,4950 | 3,5150 | 3,3650 | 3,3650 | 3,3650 | - |
| 14 may 2024 | 3,6050 | 3,6050 | 3,4400 | 3,4400 | 3,4400 | - |
| 13 may 2024 | 3,6600 | 3,6600 | 3,5350 | 3,5750 | 3,5750 | - |
| 10 may 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 09 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 08 may 2024 | 3,8500 | 4,0800 | 3,8500 | 4,0800 | 4,0800 | - |
| 07 may 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 06 may 2024 | 4,3800 | 4,3800 | 4,1810 | 4,1810 | 4,1810 | - |
| 03 may 2024 | 4,4040 | 4,5545 | 4,4040 | 4,5545 | 4,5545 | - |
| 02 may 2024 | 4,3730 | 4,3870 | 4,3730 | 4,3870 | 4,3870 | - |
| 30 abr 2024 | 4,0475 | 4,6375 | 3,9595 | 4,6365 | 4,6365 | - |
| 29 abr 2024 | 5,9270 | 5,9350 | 5,2840 | 5,2840 | 5,2840 | 1308 |
| 26 abr 2024 | 6,2175 | 6,2175 | 6,2175 | 6,2175 | 6,2175 | - |
| 26 abr 2024 | 1:75 Split de acciones | |||||
| 25 abr 2024 | 6,2925 | 6,3450 | 6,2175 | 6,2175 | 6,2175 | - |
| 24 abr 2024 | 9,0600 | 9,0600 | 5,8875 | 6,0000 | 6,0000 | 333 |
| 23 abr 2024 | 8,8200 | 8,9850 | 8,6550 | 8,9850 | 8,9850 | - |
| 22 abr 2024 | 8,8050 | 8,8050 | 8,8050 | 8,8050 | 8,8050 | - |
| 19 abr 2024 | 9,0750 | 9,4950 | 8,8350 | 8,8350 | 8,8350 | - |
| 18 abr 2024 | 9,1650 | 9,3600 | 9,1050 | 9,1200 | 9,1200 | - |
| 17 abr 2024 | 8,9550 | 9,1200 | 8,9550 | 9,1200 | 9,1200 | - |
| 16 abr 2024 | 8,4900 | 9,1350 | 8,4900 | 9,1350 | 9,1350 | - |
| 15 abr 2024 | 9,1800 | 9,3150 | 8,6250 | 8,6250 | 8,6250 | - |
| 12 abr 2024 | 9,5250 | 9,5250 | 9,5250 | 9,5250 | 9,5250 | - |
| 11 abr 2024 | 10,0500 | 10,1550 | 9,5850 | 9,5850 | 9,5850 | - |
| 10 abr 2024 | 9,0150 | 10,0800 | 9,0150 | 10,0800 | 10,0800 | - |
| 09 abr 2024 | 10,2150 | 10,2150 | 10,0050 | 10,0050 | 10,0050 | - |
| 08 abr 2024 | 9,9150 | 10,0800 | 9,9150 | 10,0800 | 10,0800 | - |
| 05 abr 2024 | 9,8100 | 9,8100 | 9,8100 | 9,8100 | 9,8100 | - |
| 04 abr 2024 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | - |
| 03 abr 2024 | 10,0500 | 10,2750 | 10,0500 | 10,2750 | 10,2750 | - |
| 02 abr 2024 | 10,1100 | 10,1100 | 10,1100 | 10,1100 | 10,1100 | - |
| 28 mar 2024 | 10,3200 | 10,5600 | 10,3200 | 10,5600 | 10,5600 | - |
| 27 mar 2024 | 10,2075 | 10,2075 | 10,2075 | 10,2075 | 10,2075 | - |
| 26 mar 2024 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | - |
| 25 mar 2024 | 10,0875 | 10,0875 | 9,9750 | 10,0125 | 10,0125 | - |
| 22 mar 2024 | 10,5450 | 10,5600 | 10,1400 | 10,2600 | 10,2600 | - |
| 21 mar 2024 | 10,5150 | 10,5975 | 10,5150 | 10,5975 | 10,5975 | - |
| 20 mar 2024 | 10,6725 | 10,6725 | 10,5675 | 10,5675 | 10,5675 | - |
| 19 mar 2024 | 10,4400 | 11,2350 | 10,4400 | 11,2350 | 11,2350 | - |
| 18 mar 2024 | 11,0325 | 11,0850 | 10,8975 | 10,9425 | 10,9425 | - |
| 15 mar 2024 | 10,2900 | 10,5075 | 10,2825 | 10,5075 | 10,5075 | - |
| 14 mar 2024 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | - |
| 13 mar 2024 | 11,5500 | 11,7225 | 11,1075 | 11,1075 | 11,1075 | - |
| 12 mar 2024 | 10,6875 | 12,4050 | 10,6875 | 12,0075 | 12,0075 | - |
| 11 mar 2024 | 9,7650 | 11,4675 | 9,7650 | 11,2950 | 11,2950 | 333 |
| 08 mar 2024 | 11,4975 | 12,4950 | 11,4975 | 12,4950 | 12,4950 | - |
| 07 mar 2024 | 11,0550 | 11,4900 | 11,0550 | 11,4900 | 11,4900 | - |
| 06 mar 2024 | 11,1675 | 11,4375 | 10,9575 | 11,1300 | 11,1300 | - |
| 05 mar 2024 | 10,6200 | 11,4450 | 10,6200 | 11,2650 | 11,2650 | - |
| 04 mar 2024 | 10,4625 | 10,8150 | 10,4625 | 10,8150 | 10,8150 | - |
| 01 mar 2024 | 10,1400 | 10,3350 | 10,1400 | 10,3350 | 10,3350 | - |
| 29 feb 2024 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | - |
| 28 feb 2024 | 10,2900 | 10,5150 | 10,1175 | 10,5150 | 10,5150 | - |
| 27 feb 2024 | 9,7800 | 9,8625 | 9,6675 | 9,6675 | 9,6675 | - |
| 26 feb 2024 | 8,9625 | 9,4500 | 8,9625 | 9,4500 | 9,4500 | - |
| 23 feb 2024 | 9,4875 | 9,7950 | 9,3750 | 9,3750 | 9,3750 | - |
| 22 feb 2024 | 9,9675 | 9,9675 | 9,7350 | 9,7725 | 9,7725 | - |
| 21 feb 2024 | 9,9450 | 9,9450 | 9,8025 | 9,8025 | 9,8025 | - |
| 20 feb 2024 | 9,7425 | 10,3425 | 9,7425 | 9,9075 | 9,9075 | - |
| 19 feb 2024 | 9,7650 | 9,7875 | 9,7650 | 9,7875 | 9,7875 | - |
| 16 feb 2024 | 9,8850 | 9,8850 | 9,8325 | 9,8325 | 9,8325 | - |
| 15 feb 2024 | 9,8550 | 9,8550 | 9,8550 | 9,8550 | 9,8550 | - |
| 14 feb 2024 | 9,7500 | 9,7500 | 9,7500 | 9,7500 | 9,7500 | - |
| 13 feb 2024 | 10,0050 | 10,0050 | 10,0050 | 10,0050 | 10,0050 | - |
| 12 feb 2024 | 9,6825 | 9,6825 | 9,6825 | 9,6825 | 9,6825 | - |
| 09 feb 2024 | 9,4350 | 9,6000 | 9,4350 | 9,6000 | 9,6000 | - |
| 08 feb 2024 | 9,1050 | 9,4575 | 9,0675 | 9,4575 | 9,4575 | - |
| 07 feb 2024 | 8,0550 | 8,3100 | 7,9575 | 8,2725 | 8,2725 | - |
| 06 feb 2024 | 9,2625 | 9,3975 | 9,2625 | 9,3975 | 9,3975 | - |
| *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.