Mercados españoles cerrados en 4 hrs 45 min
IBEX 35
11.207,70 -68,30 (-0,61%) Euro Stoxx 50
4.994,91 -35,44 (-0,70%) Dólar/Euro
1,0847 -0,0013 (-0,12%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.344,00 -12,50 (-0,53%) Bitcoin EUR
62.551,01 -597,55 (-0,95%)
Japan Post Insurance Co Ltd (4JP.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 28 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 27 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 24 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 23 may 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
| 22 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 21 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 20 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 17 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 16 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 15 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 14 may 2024 | 17,40 | 17,60 | 17,40 | 17,60 | 17,60 | - |
| 13 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 09 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 08 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 07 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 06 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 03 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 30 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 29 abr 2024 | 17,30 | 17,70 | 17,30 | 17,70 | 17,70 | - |
| 26 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 25 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 24 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 23 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 19 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 18 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 17 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 16 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 15 abr 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 18,30 | - |
| 12 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 11 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 10 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 09 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 08 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 05 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 04 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 03 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -29,10 | - |
| 26 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -29,59 | - |
| 25 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -29,43 | - |
| 22 mar 2024 | 18,00 | 18,00 | 17,90 | 17,90 | -29,10 | - |
| 21 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -28,61 | - |
| 20 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -28,29 | - |
| 19 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -28,29 | - |
| 18 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 15 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 14 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 13 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 12 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -27,96 | - |
| 11 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -28,29 | - |
| 08 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -28,94 | - |
| 07 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -29,26 | - |
| 06 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -28,94 | - |
| 05 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 04 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 01 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 29 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 28 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 27 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 26 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -26,99 | - |
| 23 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 22 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -26,99 | - |
| 21 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,17 | - |
| 20 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 19 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 16 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 15 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,17 | - |
| 14 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -27,96 | - |
| 13 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -27,64 | - |
| 09 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 08 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 07 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -27,64 | - |
| 06 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 05 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 02 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| 01 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 31 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 30 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 29 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 26 ene 2024 | 16,50 | 16,50 | 16,40 | 16,40 | -26,66 | - |
| 25 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 24 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 23 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 22 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 19 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 18 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 17 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 16 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 15 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 12 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 11 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 10 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 09 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| *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.