Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.722,37 +1.028,59 (+1,81%)
BuzzFeed Inc (89E0.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:15AM 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 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 27 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 26 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 25 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 24 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 21 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 20 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 19 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 18 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 17 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 14 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 13 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 12 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 11 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 10 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 07 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 05 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 04 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 03 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 31 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 30 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 29 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 28 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 27 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 24 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 23 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 22 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 21 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 20 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 17 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 16 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 15 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 14 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 13 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 10 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 09 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 08 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 07 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 may 2024 | 1:4 Split de acciones | |||||
| 03 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 02 may 2024 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | - |
| 30 abr 2024 | 1,3712 | 1,4048 | 1,3712 | 1,4048 | 1,4048 | - |
| 29 abr 2024 | 1,3744 | 1,4336 | 1,3744 | 1,4336 | 1,4336 | - |
| 26 abr 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | - |
| 25 abr 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 24 abr 2024 | 1,4224 | 1,4560 | 1,4224 | 1,4536 | 1,4536 | - |
| 23 abr 2024 | 1,3744 | 1,4752 | 1,3744 | 1,4752 | 1,4752 | - |
| 22 abr 2024 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | - |
| 19 abr 2024 | 1,3720 | 1,4272 | 1,3720 | 1,4272 | 1,4272 | - |
| 18 abr 2024 | 1,3184 | 1,4248 | 1,3184 | 1,4248 | 1,4248 | - |
| 17 abr 2024 | 1,3616 | 1,3616 | 1,3264 | 1,3264 | 1,3264 | - |
| 16 abr 2024 | 1,4488 | 1,4488 | 1,4096 | 1,4112 | 1,4112 | - |
| 15 abr 2024 | 1,4312 | 1,4816 | 1,4312 | 1,4640 | 1,4640 | - |
| 12 abr 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
| 11 abr 2024 | 1,5208 | 1,5208 | 1,5064 | 1,5064 | 1,5064 | - |
| 10 abr 2024 | 1,3552 | 1,4088 | 1,3552 | 1,4088 | 1,4088 | - |
| 09 abr 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
| 08 abr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 05 abr 2024 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | - |
| 04 abr 2024 | 1,5864 | 1,5864 | 1,5864 | 1,5864 | 1,5864 | - |
| 03 abr 2024 | 1,6632 | 1,6632 | 1,6632 | 1,6632 | 1,6632 | - |
| 02 abr 2024 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | - |
| 28 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 27 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 26 mar 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| 25 mar 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 22 mar 2024 | 1,3600 | 1,3760 | 1,3360 | 1,3360 | 1,3360 | - |
| 21 mar 2024 | 1,4000 | 1,4480 | 1,3840 | 1,3840 | 1,3840 | 750 |
| 20 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 19 mar 2024 | 1,3440 | 1,3760 | 1,3360 | 1,3760 | 1,3760 | - |
| 18 mar 2024 | 1,3520 | 1,3840 | 1,3360 | 1,3360 | 1,3360 | 5 |
| 15 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 14 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13 mar 2024 | 1,3600 | 1,4240 | 1,3600 | 1,4240 | 1,4240 | - |
| 12 mar 2024 | 1,3200 | 1,4240 | 1,3200 | 1,4000 | 1,4000 | - |
| 11 mar 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 08 mar 2024 | 1,2400 | 1,3840 | 1,2400 | 1,3280 | 1,3280 | - |
| 07 mar 2024 | 1,1840 | 1,2720 | 1,1840 | 1,2720 | 1,2720 | - |
| 06 mar 2024 | 1,1840 | 1,1920 | 1,1600 | 1,1680 | 1,1680 | 72 |
| 05 mar 2024 | 1,1680 | 1,2400 | 1,1680 | 1,2160 | 1,2160 | - |
| 04 mar 2024 | 1,1040 | 1,2080 | 1,1040 | 1,1920 | 1,1920 | - |
| 01 mar 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 29 feb 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 28 feb 2024 | 1,1840 | 1,1840 | 1,1760 | 1,1760 | 1,1760 | - |
| 27 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 26 feb 2024 | 1,1120 | 1,1200 | 1,1120 | 1,1200 | 1,1200 | 1075 |
| 23 feb 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 22 feb 2024 | 1,7680 | 1,7680 | 1,2480 | 1,2480 | 1,2480 | 2000 |
| 21 feb 2024 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | - |
| 20 feb 2024 | 0,9040 | 0,9040 | 0,8400 | 0,8720 | 0,8720 | - |
| 19 feb 2024 | 0,9280 | 0,9280 | 0,9280 | 0,9280 | 0,9280 | - |
| 16 feb 2024 | 0,8240 | 0,8240 | 0,7600 | 0,7600 | 0,7600 | - |
| 15 feb 2024 | 0,6440 | 0,6440 | 0,6440 | 0,6440 | 0,6440 | - |
| 14 feb 2024 | 0,5960 | 0,5960 | 0,5960 | 0,5960 | 0,5960 | - |
| 13 feb 2024 | 0,7240 | 0,7240 | 0,7240 | 0,7240 | 0,7240 | - |
| 12 feb 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 09 feb 2024 | 0,6520 | 0,6640 | 0,6520 | 0,6640 | 0,6640 | - |
| 08 feb 2024 | 0,6440 | 0,6680 | 0,6440 | 0,6680 | 0,6680 | - |
| *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.