Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.158,50 +39,60 (+0,36%) Euro Stoxx 50
4.972,25 +36,28 (+0,73%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,15 +0,14 (+0,16%) Oro
2.326,40 -4,40 (-0,19%) Bitcoin EUR
57.637,80 +794,90 (+1,40%)
Grupo Mexico SAB de CV (4GE.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:40AM 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 | 4,8800 | 4,8800 | 4,7755 | 4,7755 | 4,7755 | - |
| 25 jun 2024 | 4,8845 | 4,9305 | 4,8800 | 4,8800 | 4,8800 | - |
| 24 jun 2024 | 4,8835 | 4,9450 | 4,8835 | 4,9450 | 4,9450 | - |
| 21 jun 2024 | 5,0600 | 5,1350 | 4,9690 | 5,1350 | 5,1350 | 1000 |
| 20 jun 2024 | 4,6470 | 5,1030 | 4,6470 | 5,1030 | 5,1030 | 96 |
| 19 jun 2024 | 4,8255 | 4,8305 | 4,8005 | 4,8005 | 4,8005 | 78 |
| 18 jun 2024 | 4,6205 | 5,0100 | 4,6205 | 5,0100 | 5,0100 | 2600 |
| 17 jun 2024 | 4,7300 | 4,7400 | 4,5655 | 4,5655 | 4,5655 | 20.050 |
| 14 jun 2024 | 4,7300 | 4,8400 | 4,7300 | 4,8400 | 4,8400 | 300 |
| 13 jun 2024 | 4,5850 | 4,8480 | 4,5850 | 4,7100 | 4,7100 | 200 |
| 12 jun 2024 | 4,6685 | 4,7245 | 4,6050 | 4,6050 | 4,6050 | 1710 |
| 11 jun 2024 | 4,8600 | 4,9460 | 4,7400 | 4,7400 | 4,7400 | 2950 |
| 10 jun 2024 | 4,9500 | 5,0190 | 4,7700 | 5,0190 | 5,0190 | 8210 |
| 07 jun 2024 | 4,9600 | 5,3000 | 4,9500 | 4,9500 | 4,9500 | 4090 |
| 06 jun 2024 | 5,0830 | 5,1660 | 5,0830 | 5,1660 | 5,1660 | - |
| 05 jun 2024 | 5,1750 | 5,2000 | 4,8795 | 5,2000 | 5,2000 | 1730 |
| 04 jun 2024 | 4,8875 | 5,5000 | 4,7290 | 5,0220 | 5,0220 | 16.180 |
| 03 jun 2024 | 5,8340 | 6,0000 | 5,1930 | 5,1930 | 5,1930 | 16.368 |
| 31 may 2024 | 5,6100 | 5,8880 | 5,6100 | 5,8160 | 5,8160 | 2602 |
| 30 may 2024 | 5,7500 | 5,9880 | 5,6000 | 5,6000 | 5,6000 | 10.782 |
| 29 may 2024 | 5,7270 | 5,7600 | 5,7070 | 5,7270 | 5,7270 | - |
| 28 may 2024 | 5,7270 | 5,9540 | 5,7270 | 5,7400 | 5,7400 | 500 |
| 27 may 2024 | 5,7270 | 5,7270 | 5,7270 | 5,7270 | 5,7270 | - |
| 24 may 2024 | 5,7330 | 5,7330 | 5,7270 | 5,7270 | 5,7270 | - |
| 23 may 2024 | 5,9080 | 5,9110 | 5,9070 | 5,9070 | 5,9070 | 1000 |
| 22 may 2024 | 6,2130 | 6,2170 | 5,9560 | 5,9560 | 5,9560 | - |
| 22 may 2024 | 1 Dividendo | |||||
| 21 may 2024 | 6,2730 | 6,2730 | 6,2000 | 6,2000 | 5,2000 | 400 |
| 20 may 2024 | 6,0880 | 6,2900 | 6,0880 | 6,1940 | 5,1950 | 150 |
| 17 may 2024 | 5,7060 | 6,2110 | 5,7060 | 6,2110 | 5,2092 | 50 |
| 16 may 2024 | 5,7000 | 5,8480 | 5,7000 | 5,8480 | 4,9048 | 1341 |
| 15 may 2024 | 5,7610 | 5,9870 | 5,7200 | 5,8590 | 4,9140 | 9500 |
| 14 may 2024 | 5,7000 | 5,8030 | 5,7000 | 5,8030 | 4,8670 | 1744 |
| 13 may 2024 | 5,7200 | 5,7820 | 5,7200 | 5,7820 | 4,8494 | 30 |
| 10 may 2024 | 5,6130 | 5,7840 | 5,6130 | 5,7840 | 4,8511 | - |
| 09 may 2024 | 5,7160 | 5,7160 | 5,5600 | 5,5800 | 4,6800 | 1000 |
| 08 may 2024 | 5,6180 | 5,7710 | 5,5800 | 5,7710 | 4,8402 | 800 |
| 07 may 2024 | 5,8000 | 5,9640 | 5,7970 | 5,8850 | 4,9358 | 2535 |
| 06 may 2024 | 5,8000 | 5,8880 | 5,8000 | 5,8840 | 4,9350 | 901 |
| 03 may 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,8645 | - |
| 02 may 2024 | 5,9620 | 5,9620 | 5,7080 | 5,7510 | 4,8234 | 400 |
| 30 abr 2024 | 5,8580 | 6,1220 | 5,7400 | 5,9870 | 5,0214 | 10.900 |
| 29 abr 2024 | 5,7200 | 6,0000 | 5,7200 | 6,0000 | 5,0323 | 4000 |
| 26 abr 2024 | 5,5000 | 5,6170 | 5,5000 | 5,6170 | 4,7110 | - |
| 25 abr 2024 | 5,3700 | 5,7110 | 5,3700 | 5,5500 | 4,6548 | 16.343 |
| 24 abr 2024 | 5,3710 | 5,6280 | 5,3600 | 5,3820 | 4,5139 | 570 |
| 23 abr 2024 | 5,4060 | 5,5870 | 5,4060 | 5,5870 | 4,6859 | 10.400 |
| 22 abr 2024 | 5,5600 | 5,7000 | 5,5600 | 5,6640 | 4,7505 | 2150 |
| 19 abr 2024 | 5,4940 | 5,5500 | 5,4940 | 5,5500 | 4,6548 | - |
| 18 abr 2024 | 5,7000 | 5,7000 | 5,5600 | 5,6350 | 4,7261 | 3650 |
| 17 abr 2024 | 5,7000 | 5,8700 | 5,7000 | 5,8700 | 4,9232 | 849 |
| 16 abr 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 4,7806 | - |
| 15 abr 2024 | 5,9000 | 5,9000 | 5,7700 | 5,8800 | 4,9316 | 3075 |
| 12 abr 2024 | 5,8710 | 5,9000 | 5,8710 | 5,9000 | 4,9484 | 200 |
| 11 abr 2024 | 5,8740 | 6,1200 | 5,8660 | 5,8850 | 4,9358 | 2 |
| 10 abr 2024 | 5,9820 | 6,2590 | 5,9820 | 6,0020 | 5,0339 | 350 |
| 09 abr 2024 | 5,8590 | 6,2920 | 5,8590 | 6,0250 | 5,0532 | 1545 |
| 08 abr 2024 | 5,7000 | 5,9270 | 5,7000 | 5,9270 | 4,9710 | 2000 |
| 05 abr 2024 | 5,6600 | 5,9300 | 5,6600 | 5,9300 | 4,9735 | 700 |
| 04 abr 2024 | 5,5780 | 5,8500 | 5,5690 | 5,8450 | 4,9023 | 495 |
| 03 abr 2024 | 5,4340 | 5,5530 | 5,3870 | 5,4410 | 4,5634 | 5000 |
| 02 abr 2024 | 5,5700 | 5,7370 | 5,5600 | 5,7070 | 4,7865 | 4530 |
| 28 mar 2024 | 5,3600 | 5,6100 | 5,3600 | 5,6030 | 4,6993 | 3940 |
| 27 mar 2024 | 5,3100 | 5,5610 | 5,3100 | 5,3600 | 4,4955 | 250 |
| 26 mar 2024 | 5,2930 | 5,5410 | 5,2930 | 5,5390 | 4,6456 | 4150 |
| 25 mar 2024 | 5,5190 | 5,5190 | 5,2740 | 5,5000 | 4,6129 | 5745 |
| 22 mar 2024 | 5,2020 | 5,4400 | 5,2020 | 5,2120 | 4,3714 | 2878 |
| 21 mar 2024 | 5,1070 | 5,3950 | 5,1070 | 5,1580 | 4,3261 | 900 |
| 20 mar 2024 | 5,0000 | 5,0100 | 5,0000 | 5,0100 | 4,2019 | - |
| 19 mar 2024 | 5,4450 | 5,4450 | 5,0930 | 5,0930 | 4,2715 | 2075 |
| 18 mar 2024 | 5,4960 | 5,4960 | 5,1950 | 5,2700 | 4,4200 | 4850 |
| 15 mar 2024 | 4,8605 | 5,3000 | 4,8510 | 5,3000 | 4,4452 | 6750 |
| 14 mar 2024 | 4,8460 | 5,0670 | 4,8460 | 4,8820 | 4,0946 | 4350 |
| 13 mar 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 4,1935 | 19.384 |
| 12 mar 2024 | 4,7175 | 4,7510 | 4,6775 | 4,6775 | 3,9231 | 14.400 |
| 11 mar 2024 | 4,8000 | 4,8000 | 4,6775 | 4,6775 | 3,9231 | 9700 |
| 08 mar 2024 | 4,5000 | 4,8900 | 4,5000 | 4,6580 | 3,9067 | 4450 |
| 07 mar 2024 | 4,4600 | 4,6785 | 4,4600 | 4,6785 | 3,9239 | 175 |
| 06 mar 2024 | 4,4600 | 4,4600 | 4,4575 | 4,4600 | 3,7406 | - |
| 05 mar 2024 | 4,4660 | 4,6740 | 4,4600 | 4,6740 | 3,9201 | - |
| 04 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,7406 | - |
| 01 mar 2024 | 4,3825 | 4,5985 | 4,3825 | 4,4600 | 3,7406 | 1 |
| 29 feb 2024 | 4,3380 | 4,6250 | 4,3335 | 4,6250 | 3,8790 | - |
| 29 feb 2024 | 0.8 Dividendo | |||||
| 28 feb 2024 | 4,6500 | 4,7150 | 4,5900 | 4,5900 | 3,1787 | 16.500 |
| 27 feb 2024 | 4,6500 | 4,8470 | 4,6500 | 4,8470 | 3,3567 | 1500 |
| 26 feb 2024 | 4,6000 | 4,7165 | 4,6000 | 4,6000 | 3,1856 | 690 |
| 23 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,1856 | - |
| 22 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,1856 | - |
| 21 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,1856 | 400 |
| 20 feb 2024 | 4,6720 | 4,7750 | 4,6720 | 4,7750 | 3,3068 | 500 |
| 19 feb 2024 | 4,6140 | 4,6190 | 4,6135 | 4,6190 | 3,1988 | - |
| 16 feb 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6400 | 3,2133 | - |
| 15 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,1856 | - |
| 14 feb 2024 | 4,4945 | 4,5200 | 4,4945 | 4,5200 | 3,1302 | - |
| 13 feb 2024 | 4,5900 | 4,5900 | 4,5815 | 4,5815 | 3,1728 | - |
| 12 feb 2024 | 4,5350 | 4,8640 | 4,5350 | 4,8640 | 3,3685 | 1400 |
| 09 feb 2024 | 4,6160 | 4,6345 | 4,6085 | 4,6085 | 3,1915 | - |
| 08 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 3,4349 | - |
| 07 feb 2024 | 4,8200 | 4,9865 | 4,8200 | 4,8200 | 3,3380 | 501 |
| *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.