Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.415,67 +609,72 (+1,07%)
Bloober Team SA (6BO.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:29PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,7150 | 4,8250 | 4,7150 | 4,8000 | 4,8000 | - |
| 27 jun 2024 | 4,7000 | 4,8250 | 4,7000 | 4,7950 | 4,7950 | - |
| 26 jun 2024 | 4,7250 | 4,8300 | 4,7250 | 4,8150 | 4,8150 | - |
| 25 jun 2024 | 4,7650 | 4,9100 | 4,7650 | 4,8300 | 4,8300 | - |
| 24 jun 2024 | 4,7800 | 4,9150 | 4,7800 | 4,8700 | 4,8700 | - |
| 21 jun 2024 | 4,8400 | 4,9500 | 4,8400 | 4,8850 | 4,8850 | - |
| 20 jun 2024 | 4,8000 | 4,9550 | 4,8000 | 4,9500 | 4,9500 | - |
| 19 jun 2024 | 4,7900 | 4,9750 | 4,7900 | 4,9150 | 4,9150 | - |
| 18 jun 2024 | 4,8600 | 4,9350 | 4,8600 | 4,9300 | 4,9300 | - |
| 17 jun 2024 | 4,8050 | 4,9750 | 4,8050 | 4,9750 | 4,9750 | - |
| 14 jun 2024 | 4,8400 | 4,9650 | 4,8400 | 4,9400 | 4,9400 | - |
| 13 jun 2024 | 4,9200 | 4,9700 | 4,9200 | 4,9550 | 4,9550 | - |
| 12 jun 2024 | 4,8500 | 5,0500 | 4,8500 | 5,0500 | 5,0500 | - |
| 11 jun 2024 | 4,7950 | 4,9950 | 4,7950 | 4,9950 | 4,9950 | - |
| 10 jun 2024 | 5,0000 | 5,0400 | 4,8950 | 4,9250 | 4,9250 | - |
| 07 jun 2024 | 4,9650 | 5,1400 | 4,9650 | 5,1400 | 5,1400 | - |
| 06 jun 2024 | 4,8850 | 5,0700 | 4,8850 | 5,0500 | 5,0500 | - |
| 05 jun 2024 | 4,8350 | 5,0300 | 4,8350 | 5,0300 | 5,0300 | - |
| 04 jun 2024 | 5,1500 | 5,2700 | 5,0400 | 5,0500 | 5,0500 | - |
| 03 jun 2024 | 5,3700 | 5,3700 | 5,2100 | 5,2600 | 5,2600 | - |
| 31 may 2024 | 5,4500 | 5,4900 | 5,2700 | 5,4900 | 5,4900 | - |
| 30 may 2024 | 5,3800 | 5,4500 | 5,3800 | 5,4500 | 5,4500 | - |
| 29 may 2024 | 5,4400 | 5,6800 | 5,4400 | 5,6700 | 5,6700 | - |
| 28 may 2024 | 5,2000 | 5,5600 | 5,2000 | 5,5600 | 5,5600 | - |
| 27 may 2024 | 5,2600 | 5,3500 | 5,2600 | 5,3200 | 5,3200 | - |
| 24 may 2024 | 5,2700 | 5,3900 | 5,2700 | 5,3900 | 5,3900 | - |
| 23 may 2024 | 5,2800 | 5,4200 | 5,2800 | 5,3900 | 5,3900 | - |
| 22 may 2024 | 5,3200 | 5,4400 | 5,3200 | 5,4000 | 5,4000 | - |
| 21 may 2024 | 5,3000 | 5,4600 | 5,3000 | 5,4400 | 5,4400 | - |
| 20 may 2024 | 5,3100 | 5,4600 | 5,3100 | 5,4600 | 5,4600 | - |
| 17 may 2024 | 5,2200 | 5,4300 | 5,2200 | 5,4300 | 5,4300 | - |
| 16 may 2024 | 5,1500 | 5,3900 | 5,1500 | 5,3900 | 5,3900 | - |
| 15 may 2024 | 5,2400 | 5,3100 | 5,1600 | 5,1600 | 5,1600 | - |
| 14 may 2024 | 5,1600 | 5,3200 | 5,1600 | 5,3000 | 5,3000 | - |
| 13 may 2024 | 5,2200 | 5,3100 | 5,2200 | 5,3000 | 5,3000 | - |
| 10 may 2024 | 5,2000 | 5,3300 | 5,2000 | 5,2800 | 5,2800 | - |
| 09 may 2024 | 5,0800 | 5,3600 | 5,0800 | 5,3600 | 5,3600 | - |
| 08 may 2024 | 5,0800 | 5,2200 | 5,0800 | 5,1900 | 5,1900 | - |
| 07 may 2024 | 5,0600 | 5,2500 | 5,0600 | 5,2100 | 5,2100 | - |
| 06 may 2024 | 5,1100 | 5,2300 | 5,1100 | 5,1700 | 5,1700 | - |
| 03 may 2024 | 5,1000 | 5,1200 | 5,1000 | 5,1100 | 5,1100 | - |
| 02 may 2024 | 5,2300 | 5,2600 | 5,1900 | 5,2200 | 5,2200 | - |
| 30 abr 2024 | 5,1000 | 5,3400 | 5,1000 | 5,3400 | 5,3400 | - |
| 29 abr 2024 | 4,7050 | 5,0500 | 4,7050 | 5,0300 | 5,0300 | - |
| 26 abr 2024 | 4,6350 | 4,7850 | 4,6350 | 4,7850 | 4,7850 | - |
| 25 abr 2024 | 4,5950 | 4,7300 | 4,5950 | 4,6300 | 4,6300 | - |
| 24 abr 2024 | 4,6050 | 4,8100 | 4,6050 | 4,7850 | 4,7850 | - |
| 23 abr 2024 | 4,6750 | 4,7850 | 4,6750 | 4,7100 | 4,7100 | - |
| 22 abr 2024 | 4,8350 | 4,9200 | 4,7850 | 4,7850 | 4,7850 | - |
| 19 abr 2024 | 4,8100 | 4,9150 | 4,8100 | 4,9150 | 4,9150 | - |
| 18 abr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 17 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 16 abr 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 15 abr 2024 | 4,9900 | 5,0900 | 4,9900 | 5,0400 | 5,0400 | - |
| 12 abr 2024 | 5,0300 | 5,1400 | 5,0300 | 5,1300 | 5,1300 | - |
| 11 abr 2024 | 5,0700 | 5,2100 | 5,0300 | 5,0300 | 5,0300 | - |
| 10 abr 2024 | 5,0500 | 5,2800 | 5,0500 | 5,2800 | 5,2800 | - |
| 09 abr 2024 | 5,1000 | 5,1800 | 5,1000 | 5,1800 | 5,1800 | - |
| 08 abr 2024 | 5,0400 | 5,2000 | 5,0400 | 5,2000 | 5,2000 | - |
| 05 abr 2024 | 5,0300 | 5,2100 | 5,0300 | 5,1500 | 5,1500 | - |
| 04 abr 2024 | 4,9950 | 5,1600 | 4,9950 | 5,1500 | 5,1500 | - |
| 03 abr 2024 | 5,0300 | 5,1900 | 5,0300 | 5,0900 | 5,0900 | - |
| 02 abr 2024 | 5,0600 | 5,2200 | 5,0600 | 5,1200 | 5,1200 | - |
| 28 mar 2024 | 5,1000 | 5,2100 | 5,1000 | 5,1500 | 5,1500 | - |
| 27 mar 2024 | 5,1700 | 5,3100 | 5,1400 | 5,1600 | 5,1600 | - |
| 26 mar 2024 | 5,2100 | 5,3300 | 5,2100 | 5,3100 | 5,3100 | - |
| 25 mar 2024 | 5,2300 | 5,3900 | 5,2300 | 5,3200 | 5,3200 | - |
| 22 mar 2024 | 5,2800 | 5,4400 | 5,2800 | 5,3900 | 5,3900 | - |
| 21 mar 2024 | 5,3300 | 5,4400 | 5,3300 | 5,4000 | 5,4000 | - |
| 20 mar 2024 | 5,4100 | 5,5100 | 5,4100 | 5,5000 | 5,5000 | - |
| 19 mar 2024 | 5,1900 | 5,5400 | 5,1900 | 5,4500 | 5,4500 | - |
| 18 mar 2024 | 5,3600 | 5,5400 | 5,2900 | 5,2900 | 5,2900 | - |
| 15 mar 2024 | 5,3300 | 5,4400 | 5,3300 | 5,3700 | 5,3700 | - |
| 14 mar 2024 | 5,2600 | 5,3600 | 5,2600 | 5,3600 | 5,3600 | - |
| 13 mar 2024 | 5,2000 | 5,4400 | 5,2000 | 5,4100 | 5,4100 | - |
| 12 mar 2024 | 4,9900 | 5,3600 | 4,9900 | 5,2900 | 5,2900 | - |
| 11 mar 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 mar 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 07 mar 2024 | 5,1400 | 5,2800 | 5,1400 | 5,2400 | 5,2400 | - |
| 06 mar 2024 | 5,1400 | 5,3600 | 5,1400 | 5,2600 | 5,2600 | - |
| 05 mar 2024 | 5,2000 | 5,3800 | 5,2000 | 5,2800 | 5,2800 | - |
| 04 mar 2024 | 4,9250 | 5,3200 | 4,9250 | 5,2700 | 5,2700 | - |
| 01 mar 2024 | 5,1000 | 5,2200 | 5,0200 | 5,0900 | 5,0900 | - |
| 29 feb 2024 | 4,9750 | 5,3200 | 4,9750 | 5,2100 | 5,2100 | - |
| 28 feb 2024 | 4,7150 | 5,1600 | 4,7150 | 5,1600 | 5,1600 | - |
| 27 feb 2024 | 4,4900 | 4,8150 | 4,4900 | 4,8150 | 4,8150 | - |
| 26 feb 2024 | 4,5750 | 4,6100 | 4,4700 | 4,5850 | 4,5850 | - |
| 23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 22 feb 2024 | 4,7100 | 4,8050 | 4,7100 | 4,8050 | 4,8050 | - |
| 21 feb 2024 | 4,7500 | 4,8550 | 4,7500 | 4,8450 | 4,8450 | - |
| 20 feb 2024 | 4,7400 | 4,8950 | 4,7400 | 4,8500 | 4,8500 | - |
| 19 feb 2024 | 4,7700 | 4,9300 | 4,7700 | 4,8450 | 4,8450 | - |
| 16 feb 2024 | 4,7600 | 4,8850 | 4,7600 | 4,8350 | 4,8350 | - |
| 15 feb 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9300 | 4,9300 | - |
| 14 feb 2024 | 4,8700 | 4,9000 | 4,7950 | 4,7950 | 4,7950 | - |
| 13 feb 2024 | 4,9000 | 5,0100 | 4,9000 | 4,9800 | 4,9800 | - |
| 12 feb 2024 | 4,9850 | 5,0100 | 4,8550 | 5,0100 | 5,0100 | - |
| 09 feb 2024 | 4,9950 | 5,1300 | 4,9950 | 5,1000 | 5,1000 | - |
| 08 feb 2024 | 4,9700 | 5,1300 | 4,9700 | 5,1100 | 5,1100 | - |
| 07 feb 2024 | 4,9650 | 5,1000 | 4,9600 | 5,0800 | 5,0800 | - |
| *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.