Mercados españoles abiertos en 2 hrs 25 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.713,24 +223,07 (+0,58%) Dólar/Euro
1,0891 +0,0017 (+0,15%) Petróleo Brent
78,76 +0,35 (+0,45%) Bitcoin EUR
65.215,41 -27,38 (-0,04%)
Paramount Group Inc (6PM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:08PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4,2170 | 4,2170 | 4,2110 | 4,2150 | 4,2150 | - |
| 04 jun 2024 | 4,2290 | 4,2290 | 4,2220 | 4,2220 | 4,2220 | - |
| 03 jun 2024 | 4,1440 | 4,1440 | 4,1360 | 4,1400 | 4,1400 | - |
| 31 may 2024 | 4,1070 | 4,2000 | 4,0930 | 4,2000 | 4,2000 | - |
| 30 may 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 29 may 2024 | 4,0080 | 4,0080 | 3,9640 | 3,9640 | 3,9640 | - |
| 28 may 2024 | 4,0520 | 4,1080 | 4,0510 | 4,0510 | 4,0510 | - |
| 27 may 2024 | 4,0610 | 4,0630 | 4,0540 | 4,0630 | 4,0630 | - |
| 24 may 2024 | 4,0770 | 4,1490 | 4,0740 | 4,1260 | 4,1260 | - |
| 23 may 2024 | 4,1750 | 4,1750 | 4,0960 | 4,1050 | 4,1050 | - |
| 22 may 2024 | 4,2510 | 4,2950 | 4,2510 | 4,2950 | 4,2950 | - |
| 21 may 2024 | 4,1970 | 4,2910 | 4,1970 | 4,2910 | 4,2910 | - |
| 20 may 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 17 may 2024 | 4,3600 | 4,4110 | 4,3600 | 4,4110 | 4,4110 | - |
| 16 may 2024 | 4,4070 | 4,4150 | 4,4070 | 4,4150 | 4,4150 | - |
| 15 may 2024 | 4,4600 | 4,4750 | 4,4450 | 4,4630 | 4,4630 | - |
| 14 may 2024 | 4,4470 | 4,5010 | 4,4470 | 4,5010 | 4,5010 | - |
| 13 may 2024 | 4,3810 | 4,4990 | 4,3760 | 4,4530 | 4,4530 | - |
| 10 may 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 09 may 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 08 may 2024 | 4,4570 | 4,4570 | 4,4260 | 4,4260 | 4,4260 | - |
| 07 may 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 06 may 2024 | 4,4150 | 4,4600 | 4,4150 | 4,4600 | 4,4600 | - |
| 03 may 2024 | 4,4390 | 4,6370 | 4,4390 | 4,4800 | 4,4800 | - |
| 02 may 2024 | 4,2490 | 4,3720 | 4,2490 | 4,3720 | 4,3720 | - |
| 30 abr 2024 | 4,3840 | 4,4110 | 4,3430 | 4,3540 | 4,3540 | - |
| 29 abr 2024 | 4,3060 | 4,4170 | 4,3060 | 4,4010 | 4,4010 | - |
| 26 abr 2024 | 4,2560 | 4,2560 | 4,2490 | 4,2490 | 4,2490 | - |
| 25 abr 2024 | 4,3100 | 4,3100 | 4,2780 | 4,2880 | 4,2880 | - |
| 24 abr 2024 | 4,3480 | 4,3620 | 4,3350 | 4,3620 | 4,3620 | - |
| 23 abr 2024 | 4,2680 | 4,4250 | 4,2650 | 4,4150 | 4,4150 | - |
| 22 abr 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
| 19 abr 2024 | 4,0970 | 4,2400 | 4,0970 | 4,2400 | 4,2400 | - |
| 18 abr 2024 | 4,1450 | 4,2180 | 4,1420 | 4,1680 | 4,1680 | - |
| 17 abr 2024 | 4,2380 | 4,2940 | 4,2220 | 4,2220 | 4,2220 | - |
| 16 abr 2024 | 4,2590 | 4,2870 | 4,2210 | 4,2530 | 4,2530 | 100 |
| 15 abr 2024 | 4,3570 | 4,3800 | 4,2970 | 4,2970 | 4,2970 | - |
| 12 abr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 11 abr 2024 | 4,2310 | 4,3420 | 4,2270 | 4,3420 | 4,3420 | - |
| 10 abr 2024 | 4,3830 | 4,3830 | 4,2210 | 4,2210 | 4,2210 | - |
| 09 abr 2024 | 4,2770 | 4,3890 | 4,2770 | 4,3890 | 4,3890 | - |
| 08 abr 2024 | 4,1550 | 4,1600 | 4,1550 | 4,1600 | 4,1600 | - |
| 05 abr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 04 abr 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 03 abr 2024 | 4,0620 | 4,1010 | 4,0620 | 4,1010 | 4,1010 | - |
| 02 abr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 28 mar 2024 | 4,2000 | 4,3800 | 4,2000 | 4,3800 | 4,3800 | - |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 mar 2024 | 0.035 Dividendo | |||||
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 25 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0853 | - |
| 22 mar 2024 | 4,4000 | 4,4200 | 4,3000 | 4,3000 | 4,2638 | - |
| 21 mar 2024 | 4,3000 | 4,4400 | 4,3000 | 4,4400 | 4,4026 | - |
| 20 mar 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,1845 | - |
| 19 mar 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2043 | 2353 |
| 18 mar 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,1647 | - |
| 15 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1845 | - |
| 13 mar 2024 | 4,2000 | 4,3600 | 4,2000 | 4,2400 | 4,2043 | - |
| 12 mar 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2043 | - |
| 11 mar 2024 | 4,2000 | 4,2400 | 4,1800 | 4,2400 | 4,2043 | - |
| 08 mar 2024 | 4,1600 | 4,3200 | 4,1600 | 4,2400 | 4,2043 | - |
| 07 mar 2024 | 4,1400 | 4,2200 | 4,1400 | 4,2000 | 4,1647 | - |
| 06 mar 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1200 | 4,0853 | - |
| 05 mar 2024 | 4,1000 | 4,2400 | 4,1000 | 4,2000 | 4,1647 | - |
| 04 mar 2024 | 4,0200 | 4,1800 | 4,0200 | 4,1600 | 4,1250 | - |
| 01 mar 2024 | 4,0600 | 4,0600 | 4,0200 | 4,0200 | 3,9862 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9663 | - |
| 28 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8870 | - |
| 27 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,8870 | - |
| 26 feb 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 4,0457 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1448 | - |
| 22 feb 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,2837 | - |
| 21 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2638 | - |
| 20 feb 2024 | 4,4600 | 4,4600 | 4,3400 | 4,3400 | 4,3035 | - |
| 19 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4225 | - |
| 16 feb 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,4621 | - |
| 15 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 13 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3035 | - |
| 12 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2242 | - |
| 09 feb 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2440 | - |
| 08 feb 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2600 | 4,2242 | - |
| 07 feb 2024 | 4,1600 | 4,2000 | 4,1000 | 4,2000 | 4,1647 | - |
| 06 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0655 | - |
| 05 feb 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1000 | 4,0655 | - |
| 02 feb 2024 | 4,3000 | 4,3200 | 4,2400 | 4,2400 | 4,2043 | - |
| 01 feb 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3400 | 4,3035 | - |
| 31 ene 2024 | 4,4800 | 4,5000 | 4,4400 | 4,4400 | 4,4026 | - |
| 30 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5216 | - |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5613 | - |
| 26 ene 2024 | 4,5800 | 4,6400 | 4,5800 | 4,6400 | 4,6010 | - |
| 25 ene 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4621 | - |
| 24 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5216 | - |
| 23 ene 2024 | 4,5800 | 4,6400 | 4,5800 | 4,6000 | 4,5613 | - |
| 22 ene 2024 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 4,5415 | - |
| 19 ene 2024 | 4,1400 | 4,4400 | 4,1400 | 4,4400 | 4,4026 | - |
| 18 ene 2024 | 4,2600 | 4,2600 | 4,2000 | 4,2000 | 4,1647 | - |
| 17 ene 2024 | 4,3600 | 4,3600 | 4,1600 | 4,1800 | 4,1448 | - |
| 16 ene 2024 | 4,3800 | 4,3800 | 4,3200 | 4,3200 | 4,2837 | - |
| *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.