Mercados españoles abiertos en 7 hrs 5 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 0,0000 (-0,00%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.640,39 -1.146,16 (-1,74%)
Stevanato Group S.p.A. (87N.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 18,30 | 18,30 | 17,50 | 17,50 | 17,50 | 60 |
| 20 may 2024 | 18,80 | 19,30 | 18,60 | 18,70 | 18,70 | - |
| 17 may 2024 | 19,00 | 19,00 | 18,50 | 18,80 | 18,80 | - |
| 16 may 2024 | 18,60 | 19,00 | 18,20 | 18,90 | 18,90 | - |
| 15 may 2024 | 19,40 | 19,70 | 18,60 | 18,60 | 18,60 | - |
| 14 may 2024 | 20,60 | 21,20 | 19,30 | 19,30 | 19,30 | 60 |
| 13 may 2024 | 20,00 | 20,80 | 20,00 | 20,60 | 20,60 | - |
| 10 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 08 may 2024 | 25,40 | 25,40 | 24,60 | 24,60 | 24,60 | - |
| 07 may 2024 | 24,40 | 25,40 | 24,20 | 25,40 | 25,40 | - |
| 06 may 2024 | 24,20 | 24,40 | 23,80 | 24,20 | 24,20 | - |
| 03 may 2024 | 24,80 | 25,00 | 24,00 | 24,00 | 24,00 | - |
| 02 may 2024 | 26,00 | 26,20 | 24,60 | 24,60 | 24,60 | - |
| 30 abr 2024 | 25,20 | 26,20 | 25,20 | 25,60 | 25,60 | - |
| 29 abr 2024 | 25,40 | 25,60 | 25,20 | 25,20 | 25,20 | - |
| 26 abr 2024 | 25,40 | 25,60 | 25,20 | 25,20 | 25,20 | - |
| 25 abr 2024 | 25,20 | 25,20 | 25,00 | 25,20 | 25,20 | - |
| 24 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 23 abr 2024 | 24,60 | 25,40 | 24,60 | 25,00 | 25,00 | - |
| 22 abr 2024 | 24,80 | 25,60 | 24,80 | 24,80 | 24,80 | 78 |
| 19 abr 2024 | 26,20 | 26,20 | 24,80 | 24,80 | 24,80 | - |
| 18 abr 2024 | 26,80 | 26,80 | 25,60 | 26,60 | 26,60 | - |
| 17 abr 2024 | 27,00 | 27,20 | 26,80 | 26,80 | 26,80 | - |
| 16 abr 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 27,00 | - |
| 15 abr 2024 | 27,20 | 27,40 | 27,00 | 27,00 | 27,00 | - |
| 12 abr 2024 | 26,80 | 27,20 | 26,60 | 27,20 | 27,20 | - |
| 11 abr 2024 | 26,60 | 27,00 | 26,60 | 26,60 | 26,60 | - |
| 10 abr 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,80 | - |
| 09 abr 2024 | 26,20 | 26,40 | 26,00 | 26,40 | 26,40 | - |
| 08 abr 2024 | 26,40 | 26,60 | 26,20 | 26,20 | 26,20 | - |
| 05 abr 2024 | 27,60 | 27,60 | 26,20 | 26,20 | 26,20 | - |
| 04 abr 2024 | 27,40 | 28,40 | 27,00 | 27,80 | 27,80 | - |
| 03 abr 2024 | 28,00 | 28,60 | 27,40 | 27,40 | 27,40 | - |
| 02 abr 2024 | 28,80 | 28,80 | 27,60 | 28,40 | 28,40 | - |
| 28 mar 2024 | 29,00 | 29,40 | 28,80 | 29,40 | 29,40 | - |
| 27 mar 2024 | 29,20 | 30,00 | 28,80 | 29,00 | 29,00 | - |
| 26 mar 2024 | 28,60 | 29,00 | 28,40 | 29,00 | 29,00 | - |
| 25 mar 2024 | 28,20 | 28,80 | 27,80 | 28,60 | 28,60 | - |
| 22 mar 2024 | 26,00 | 28,20 | 26,00 | 28,20 | 28,20 | - |
| 21 mar 2024 | 25,00 | 26,40 | 23,20 | 25,80 | 25,80 | 21 |
| 20 mar 2024 | 26,80 | 26,80 | 24,80 | 24,80 | 24,80 | - |
| 19 mar 2024 | 27,00 | 27,00 | 26,40 | 26,60 | 26,60 | - |
| 18 mar 2024 | 27,40 | 27,40 | 26,80 | 26,80 | 26,80 | - |
| 15 mar 2024 | 27,00 | 27,20 | 27,00 | 27,20 | 27,20 | - |
| 14 mar 2024 | 27,00 | 27,00 | 26,60 | 26,80 | 26,80 | - |
| 13 mar 2024 | 25,80 | 26,80 | 25,80 | 26,80 | 26,80 | 20 |
| 12 mar 2024 | 25,80 | 26,80 | 25,60 | 25,60 | 25,60 | - |
| 11 mar 2024 | 26,60 | 26,60 | 25,80 | 25,80 | 25,80 | - |
| 08 mar 2024 | 27,40 | 27,40 | 26,20 | 26,20 | 26,20 | - |
| 07 mar 2024 | 29,80 | 29,80 | 27,20 | 27,40 | 27,40 | - |
| 06 mar 2024 | 29,00 | 30,00 | 29,00 | 29,60 | 29,60 | 44 |
| 05 mar 2024 | 29,40 | 29,40 | 28,80 | 29,20 | 29,20 | - |
| 04 mar 2024 | 29,60 | 30,00 | 29,40 | 29,60 | 29,60 | - |
| 01 mar 2024 | 30,20 | 30,20 | 29,80 | 29,80 | 29,80 | - |
| 29 feb 2024 | 28,20 | 30,20 | 28,20 | 30,20 | 30,20 | - |
| 28 feb 2024 | 28,00 | 28,20 | 27,60 | 28,20 | 28,20 | - |
| 27 feb 2024 | 29,60 | 29,60 | 28,20 | 28,20 | 28,20 | - |
| 26 feb 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 29,60 | - |
| 23 feb 2024 | 27,80 | 29,40 | 27,60 | 29,40 | 29,40 | - |
| 22 feb 2024 | 28,20 | 28,40 | 28,00 | 28,00 | 28,00 | - |
| 21 feb 2024 | 27,40 | 29,00 | 27,40 | 28,20 | 28,20 | 5 |
| 20 feb 2024 | 29,00 | 29,00 | 28,20 | 28,40 | 28,40 | - |
| 19 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 16 feb 2024 | 29,40 | 29,60 | 28,40 | 29,00 | 29,00 | - |
| 15 feb 2024 | 30,80 | 30,80 | 27,80 | 29,40 | 29,40 | - |
| 14 feb 2024 | 29,80 | 30,40 | 29,60 | 30,40 | 30,40 | - |
| 13 feb 2024 | 30,40 | 30,40 | 29,80 | 30,00 | 30,00 | - |
| 12 feb 2024 | 29,80 | 30,20 | 29,60 | 30,20 | 30,20 | - |
| 09 feb 2024 | 30,80 | 30,80 | 30,00 | 30,00 | 30,00 | - |
| 08 feb 2024 | 31,00 | 31,00 | 30,20 | 31,00 | 31,00 | - |
| 07 feb 2024 | 31,20 | 31,60 | 31,00 | 31,20 | 31,20 | - |
| 06 feb 2024 | 31,40 | 31,60 | 30,80 | 31,40 | 31,40 | - |
| 05 feb 2024 | 30,20 | 31,60 | 30,20 | 31,60 | 31,60 | - |
| 02 feb 2024 | 30,20 | 30,40 | 30,00 | 30,40 | 30,40 | 180 |
| 01 feb 2024 | 29,00 | 30,20 | 29,00 | 30,20 | 30,20 | - |
| 31 ene 2024 | 29,20 | 29,20 | 29,00 | 29,00 | 29,00 | - |
| 30 ene 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 29,20 | - |
| 29 ene 2024 | 28,80 | 28,80 | 28,40 | 28,80 | 28,80 | - |
| 26 ene 2024 | 27,80 | 28,80 | 27,80 | 28,80 | 28,80 | - |
| 25 ene 2024 | 27,60 | 28,20 | 27,60 | 28,00 | 28,00 | - |
| 24 ene 2024 | 26,80 | 27,60 | 26,80 | 27,60 | 27,60 | - |
| 23 ene 2024 | 25,80 | 26,80 | 25,80 | 26,80 | 26,80 | - |
| 22 ene 2024 | 25,60 | 25,80 | 25,20 | 25,80 | 25,80 | - |
| 19 ene 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | - |
| 18 ene 2024 | 24,80 | 25,00 | 24,80 | 24,80 | 24,80 | - |
| 17 ene 2024 | 25,40 | 25,40 | 24,80 | 24,80 | 24,80 | - |
| 16 ene 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,40 | - |
| 15 ene 2024 | 25,00 | 25,00 | 24,80 | 25,00 | 25,00 | - |
| 12 ene 2024 | 25,20 | 25,40 | 24,80 | 24,80 | 24,80 | - |
| 11 ene 2024 | 24,80 | 25,20 | 24,80 | 25,00 | 25,00 | - |
| 10 ene 2024 | 24,40 | 24,80 | 24,20 | 24,80 | 24,80 | - |
| 09 ene 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | - |
| 08 ene 2024 | 23,60 | 24,20 | 23,60 | 24,00 | 24,00 | - |
| 05 ene 2024 | 23,00 | 24,20 | 23,00 | 23,60 | 23,60 | - |
| 04 ene 2024 | 23,00 | 23,80 | 22,80 | 22,80 | 22,80 | 400 |
| 03 ene 2024 | 24,00 | 24,20 | 22,80 | 22,80 | 22,80 | - |
| 02 ene 2024 | 24,40 | 24,40 | 23,80 | 23,80 | 23,80 | - |
| 29 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 28 dic 2023 | 24,20 | 24,80 | 24,20 | 24,60 | 24,60 | - |
| *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.