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
57.253,03 +353,50 (+0,62%)
China Pacific Insurance (Group) Co Ltd (75C.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:31AM 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 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | - |
| 27 jun 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 26 jun 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 25 jun 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 24 jun 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | - |
| 21 jun 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | - |
| 20 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 19 jun 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 5000 |
| 18 jun 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 17 jun 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | - |
| 14 jun 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | - |
| 13 jun 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | - |
| 12 jun 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 12 jun 2024 | 1.121439 Dividendo | |||||
| 11 jun 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,2986 | - |
| 10 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,2771 | - |
| 07 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,2771 | - |
| 06 jun 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,2986 | - |
| 05 jun 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,3415 | - |
| 04 jun 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 1,3415 | - |
| 03 jun 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 1,3093 | - |
| 31 may 2024 | 2,4600 | 2,4600 | 2,3800 | 2,3800 | 1,2771 | - |
| 30 may 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 1,2878 | - |
| 29 may 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 1,3093 | - |
| 28 may 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 1,3522 | - |
| 27 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,3308 | - |
| 24 may 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,3200 | - |
| 23 may 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,3200 | - |
| 22 may 2024 | 2,4800 | 2,5800 | 2,4800 | 2,5000 | 1,3415 | 1700 |
| 21 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,3093 | - |
| 20 may 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,3844 | - |
| 17 may 2024 | 2,4800 | 2,5800 | 2,4800 | 2,5800 | 1,3844 | - |
| 16 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,2771 | - |
| 15 may 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,2127 | - |
| 14 may 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 1,2127 | 2700 |
| 13 may 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 1,2556 | - |
| 10 may 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 1,2342 | - |
| 09 may 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,1376 | - |
| 08 may 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 1,1269 | - |
| 07 may 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 1,1483 | - |
| 06 may 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 1,1376 | - |
| 03 may 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,1698 | - |
| 02 may 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 1,1376 | - |
| 30 abr 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,0947 | - |
| 29 abr 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 1,1269 | - |
| 26 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,0732 | - |
| 25 abr 2024 | 1,9400 | 1,9400 | 1,9300 | 1,9300 | 1,0356 | - |
| 24 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,0356 | - |
| 23 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,0034 | - |
| 22 abr 2024 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,0034 | - |
| 19 abr 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 0,9873 | - |
| 18 abr 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 0,9873 | - |
| 17 abr 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 0,9337 | - |
| 16 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 0,9390 | 2000 |
| 15 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 0,9337 | - |
| 12 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 0,9176 | - |
| 11 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 0,9283 | - |
| 10 abr 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 0,9122 | - |
| 09 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 0,9122 | - |
| 08 abr 2024 | 1,6500 | 1,7200 | 1,6400 | 1,7200 | 0,9229 | 5000 |
| 05 abr 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 0,8747 | - |
| 04 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 0,8961 | - |
| 03 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 0,9015 | - |
| 02 abr 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 0,9068 | - |
| 28 mar 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 0,8532 | - |
| 27 mar 2024 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 0,8210 | 3425 |
| 26 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 0,8425 | - |
| 25 mar 2024 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 0,8317 | - |
| 22 mar 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6400 | 0,8800 | 1000 |
| 21 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 0,8693 | - |
| 20 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 0,8639 | - |
| 19 mar 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6100 | 0,8639 | - |
| 18 mar 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 0,8854 | - |
| 15 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 0,8478 | - |
| 14 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 0,8532 | - |
| 13 mar 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 0,8639 | - |
| 12 mar 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 0,9390 | - |
| 11 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 0,9015 | - |
| 08 mar 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7500 | 0,9390 | - |
| 07 mar 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 0,8907 | - |
| 06 mar 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 0,9015 | - |
| 05 mar 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 0,9283 | - |
| 04 mar 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 0,9015 | - |
| 01 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 0,9444 | - |
| 29 feb 2024 | 1,7500 | 1,8100 | 1,7500 | 1,7500 | 0,9390 | - |
| 28 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 0,9337 | - |
| 27 feb 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 0,9659 | - |
| 26 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 0,9712 | - |
| 23 feb 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 0,9981 | - |
| 22 feb 2024 | 1,8600 | 1,9400 | 1,8600 | 1,9400 | 1,0410 | 5000 |
| 21 feb 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 0,9820 | - |
| 20 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 0,9605 | - |
| 19 feb 2024 | 1,8100 | 1,8900 | 1,8000 | 1,8000 | 0,9659 | - |
| 16 feb 2024 | 1,8100 | 1,8900 | 1,8100 | 1,8900 | 1,0142 | - |
| 15 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 0,9444 | - |
| 14 feb 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7900 | 0,9605 | - |
| 13 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 0,9444 | - |
| 12 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 0,9444 | - |
| 09 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 0,9390 | - |
| 08 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 0,9551 | - |
| *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.