Mercados españoles cerrados
S&P 500
5.249,14 +27,72 (+0,53%) Nasdaq
16.517,94 +129,71 (+0,79%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0825 +0,0032 (+0,29%) Petróleo Brent
82,41 -0,95 (-1,14%) Bitcoin EUR
56.942,13 -1.352,43 (-2,32%)
Grupo Bimbo SAB de CV (4GM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:43PM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
| 13 may 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | - |
| 10 may 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 1000 |
| 10 may 2024 | 0.94 Dividendo | |||||
| 09 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 08 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,8150 | - |
| 07 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,7551 | - |
| 06 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 03 may 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 2,8599 | - |
| 02 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 30 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,7701 | - |
| 29 abr 2024 | 3,5800 | 3,7200 | 3,5800 | 3,7200 | 2,7850 | - |
| 26 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 25 abr 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5600 | 2,6652 | - |
| 24 abr 2024 | 3,7200 | 3,7200 | 3,6400 | 3,6400 | 2,7251 | - |
| 23 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 22 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7251 | - |
| 19 abr 2024 | 3,4800 | 3,5000 | 3,4600 | 3,5000 | 2,6203 | - |
| 18 abr 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5200 | 2,6353 | - |
| 17 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,6952 | - |
| 16 abr 2024 | 3,7800 | 3,7800 | 3,5600 | 3,5600 | 2,6652 | - |
| 15 abr 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 12 abr 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 abr 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7600 | 2,8150 | - |
| 10 abr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 2,8449 | - |
| 09 abr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 2,9198 | - |
| 08 abr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 05 abr 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 2,9647 | - |
| 04 abr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 03 abr 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,0396 | - |
| 02 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,1144 | - |
| 28 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,2193 | - |
| 27 mar 2024 | 4,2200 | 4,2200 | 4,1200 | 4,2200 | 3,1594 | - |
| 26 mar 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1200 | 3,0845 | - |
| 25 mar 2024 | 3,9200 | 3,9400 | 3,9000 | 3,9400 | 2,9497 | - |
| 22 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
| 21 mar 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 3,0096 | - |
| 20 mar 2024 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 2,9947 | - |
| 19 mar 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 18 mar 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 2,8000 | - |
| 15 mar 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8600 | 2,8898 | - |
| 14 mar 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 2,8299 | - |
| 13 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 2,8150 | - |
| 12 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 mar 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 2,8299 | - |
| 08 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 07 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 06 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 05 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 04 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 01 mar 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 2,8000 | - |
| 29 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 2,8299 | 330 |
| 28 feb 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 2,9947 | 100 |
| 27 feb 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 2,8749 | - |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 2,8150 | - |
| 23 feb 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 2,8599 | - |
| 22 feb 2024 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 2,8749 | - |
| 21 feb 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 2,9797 | - |
| 20 feb 2024 | 4,1200 | 4,1400 | 4,0200 | 4,0200 | 3,0096 | - |
| 19 feb 2024 | 4,0600 | 4,1000 | 4,0600 | 4,1000 | 3,0695 | - |
| 16 feb 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 15 feb 2024 | 4,0600 | 4,1000 | 4,0400 | 4,1000 | 3,0695 | - |
| 14 feb 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 3,0396 | - |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 12 feb 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 3,0845 | - |
| 09 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 3,0995 | - |
| 08 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,0995 | - |
| 07 feb 2024 | 4,2800 | 4,3000 | 4,2000 | 4,2000 | 3,1444 | 483 |
| 06 feb 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 3,1144 | - |
| 05 feb 2024 | 4,0400 | 4,0600 | 4,0400 | 4,0400 | 3,0246 | - |
| 02 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0396 | - |
| 01 feb 2024 | 4,0600 | 4,1400 | 4,0400 | 4,1400 | 3,0995 | - |
| 31 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
| 30 ene 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0600 | 3,0396 | - |
| 29 ene 2024 | 4,0800 | 4,1400 | 4,0800 | 4,0800 | 3,0545 | - |
| 26 ene 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9600 | 2,9647 | - |
| 25 ene 2024 | 4,3000 | 4,3000 | 3,9600 | 4,0200 | 3,0096 | 25 |
| 24 ene 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 2,9947 | - |
| 23 ene 2024 | 4,0200 | 4,3600 | 4,0000 | 4,3600 | 3,2642 | 35 |
| 22 ene 2024 | 4,7000 | 4,7000 | 4,3400 | 4,3400 | 3,2492 | 15 |
| 19 ene 2024 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | 3,2642 | - |
| 18 ene 2024 | 4,3600 | 4,4400 | 4,3600 | 4,3600 | 3,2642 | - |
| 17 ene 2024 | 4,4400 | 4,4800 | 4,4200 | 4,4800 | 3,3540 | - |
| 16 ene 2024 | 4,4200 | 4,7800 | 4,4000 | 4,7800 | 3,5786 | - |
| 15 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3,3241 | - |
| 12 ene 2024 | 4,4000 | 4,4800 | 4,3800 | 4,4800 | 3,3540 | - |
| 11 ene 2024 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | 3,2342 | - |
| 10 ene 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,3540 | - |
| 09 ene 2024 | 4,5000 | 4,5000 | 4,4800 | 4,4800 | 3,3540 | - |
| 08 ene 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6000 | 3,4439 | - |
| 05 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 3,2642 | - |
| 04 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 3,2791 | - |
| 03 ene 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,3540 | - |
| 02 ene 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4200 | 3,3091 | - |
| 29 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,3540 | - |
| 28 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,3540 | - |
| 27 dic 2023 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 3,4289 | 400 |
| 22 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,3840 | - |
| 21 dic 2023 | 4,4600 | 4,5800 | 4,4600 | 4,5400 | 3,3989 | - |
| 20 dic 2023 | 4,4800 | 4,5400 | 4,4800 | 4,5400 | 3,3989 | - |
| *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.