Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.082,30 -36,60 (-0,33%) Euro Stoxx 50
4.928,54 -7,43 (-0,15%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,56 +0,55 (+0,65%) Oro
2.318,40 -12,40 (-0,53%) Bitcoin EUR
57.477,69 +52,65 (+0,09%)
enVVeno Medical Corporation (5HJ.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:51AM 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 | 4,9200 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | - |
| 25 jun 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 24 jun 2024 | 4,6200 | 4,6200 | 4,5200 | 4,5200 | 4,5200 | - |
| 21 jun 2024 | 4,3000 | 5,3500 | 4,1800 | 4,4800 | 4,4800 | 400 |
| 20 jun 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | - |
| 19 jun 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 18 jun 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 17 jun 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | 4,2800 | - |
| 14 jun 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 13 jun 2024 | 4,3800 | 4,4000 | 4,3600 | 4,3800 | 4,3800 | - |
| 12 jun 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 11 jun 2024 | 4,3200 | 4,3400 | 4,3200 | 4,3400 | 4,3400 | - |
| 10 jun 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 07 jun 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3600 | 4,3600 | - |
| 06 jun 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
| 05 jun 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2400 | 4,2400 | - |
| 04 jun 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 03 jun 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 31 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 30 may 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4400 | 4,4400 | - |
| 29 may 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 4,4600 | - |
| 28 may 2024 | 4,5400 | 4,5400 | 4,4000 | 4,4000 | 4,4000 | - |
| 27 may 2024 | 4,5400 | 4,5600 | 4,5400 | 4,5600 | 4,5600 | - |
| 24 may 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 may 2024 | 4,5200 | 4,5200 | 4,4200 | 4,4400 | 4,4400 | - |
| 22 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 21 may 2024 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | - |
| 20 may 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 17 may 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5400 | 4,5400 | - |
| 16 may 2024 | 4,5200 | 4,5400 | 4,5200 | 4,5400 | 4,5400 | - |
| 15 may 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | - |
| 14 may 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5400 | 4,5400 | - |
| 13 may 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | - |
| 10 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 08 may 2024 | 4,6600 | 4,7000 | 4,6600 | 4,6800 | 4,6800 | - |
| 07 may 2024 | 4,6800 | 4,6800 | 4,6600 | 4,6800 | 4,6800 | - |
| 06 may 2024 | 4,6400 | 4,7800 | 4,6400 | 4,7800 | 4,7800 | - |
| 03 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 may 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 30 abr 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7600 | 4,7600 | 1000 |
| 29 abr 2024 | 4,7600 | 4,8800 | 4,7600 | 4,8600 | 4,8600 | - |
| 26 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 25 abr 2024 | 4,8200 | 4,8200 | 4,5800 | 4,8200 | 4,8200 | 1000 |
| 24 abr 2024 | 5,1000 | 5,1000 | 4,8800 | 4,9000 | 4,9000 | - |
| 23 abr 2024 | 4,5600 | 4,8400 | 4,5600 | 4,7000 | 4,7000 | - |
| 22 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 19 abr 2024 | 4,4400 | 4,4400 | 4,3000 | 4,3000 | 4,3000 | - |
| 18 abr 2024 | 4,4400 | 4,4800 | 4,3600 | 4,4600 | 4,4600 | - |
| 17 abr 2024 | 4,4200 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | - |
| 16 abr 2024 | 4,5800 | 4,5800 | 4,4200 | 4,4600 | 4,4600 | - |
| 15 abr 2024 | 4,6200 | 4,6200 | 4,5200 | 4,5200 | 4,5200 | - |
| 12 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 abr 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | - |
| 10 abr 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | - |
| 09 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 05 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 04 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 03 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 28 mar 2024 | 4,8400 | 4,8600 | 4,8400 | 4,8400 | 4,8400 | - |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 25 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 mar 2024 | 5,4000 | 5,4000 | 5,1500 | 5,2500 | 5,2500 | - |
| 21 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 20 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 mar 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,2000 | - |
| 18 mar 2024 | 5,3500 | 5,3500 | 5,2500 | 5,3000 | 5,3000 | - |
| 15 mar 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 5,2000 | - |
| 14 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 13 mar 2024 | 5,6500 | 5,7000 | 5,5500 | 5,6000 | 5,6000 | - |
| 12 mar 2024 | 5,8000 | 5,8500 | 5,5500 | 5,6500 | 5,6500 | - |
| 11 mar 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 mar 2024 | 5,3000 | 5,6500 | 5,3000 | 5,6500 | 5,6500 | - |
| 07 mar 2024 | 5,4000 | 5,5000 | 5,1500 | 5,4500 | 5,4500 | 200 |
| 06 mar 2024 | 5,8500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
| 05 mar 2024 | 5,9000 | 5,9000 | 5,7000 | 5,9000 | 5,9000 | - |
| 04 mar 2024 | 5,9000 | 5,9500 | 5,7500 | 5,9500 | 5,9500 | - |
| 01 mar 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 feb 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 28 feb 2024 | 5,5500 | 5,5500 | 5,5000 | 5,5000 | 5,5000 | - |
| 27 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 26 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 23 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | - |
| 22 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 21 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 20 feb 2024 | 4,6000 | 5,1500 | 4,6000 | 5,1500 | 5,1500 | - |
| 19 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 feb 2024 | 4,4800 | 4,4800 | 4,2600 | 4,2600 | 4,2600 | 2000 |
| 15 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 14 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 12 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 09 feb 2024 | 3,9400 | 4,3200 | 3,9400 | 4,3200 | 4,3200 | - |
| 08 feb 2024 | 4,0400 | 4,0400 | 3,8200 | 3,8200 | 3,8200 | - |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| *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.