Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.123,24 +1.163,86 (+2,16%)
Hydro One Ltd (8H1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:49PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26,20 | 26,40 | 26,00 | 26,40 | 26,40 | - |
| 30 abr 2024 | 26,20 | 26,20 | 25,80 | 26,20 | 26,20 | - |
| 29 abr 2024 | 26,00 | 26,20 | 25,80 | 25,80 | 25,80 | - |
| 26 abr 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 26,00 | - |
| 25 abr 2024 | 25,60 | 25,80 | 25,60 | 25,60 | 25,60 | - |
| 24 abr 2024 | 25,80 | 25,80 | 25,40 | 25,80 | 25,80 | - |
| 23 abr 2024 | 26,00 | 26,00 | 25,60 | 26,00 | 26,00 | - |
| 22 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 19 abr 2024 | 25,60 | 25,80 | 25,40 | 25,40 | 25,40 | - |
| 18 abr 2024 | 25,60 | 25,80 | 25,60 | 25,60 | 25,60 | - |
| 17 abr 2024 | 25,60 | 25,60 | 25,20 | 25,40 | 25,40 | - |
| 16 abr 2024 | 25,80 | 25,80 | 25,20 | 25,60 | 25,60 | - |
| 15 abr 2024 | 25,80 | 26,00 | 25,40 | 25,60 | 25,60 | - |
| 12 abr 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 26,00 | - |
| 11 abr 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | - |
| 10 abr 2024 | 26,20 | 26,20 | 25,80 | 25,80 | 25,80 | - |
| 09 abr 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 26,20 | - |
| 08 abr 2024 | 26,60 | 26,60 | 26,20 | 26,20 | 26,20 | - |
| 05 abr 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 04 abr 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 03 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 02 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 mar 2024 | 26,80 | 27,00 | 26,80 | 26,80 | 26,80 | - |
| 27 mar 2024 | 27,00 | 27,20 | 26,40 | 26,40 | 26,40 | - |
| 26 mar 2024 | 27,40 | 27,40 | 26,80 | 27,00 | 27,00 | - |
| 25 mar 2024 | 27,60 | 27,60 | 27,20 | 27,20 | 27,20 | - |
| 22 mar 2024 | 28,00 | 28,00 | 27,60 | 27,60 | 27,60 | - |
| 21 mar 2024 | 27,80 | 28,00 | 27,60 | 28,00 | 28,00 | - |
| 20 mar 2024 | 27,40 | 27,80 | 27,40 | 27,40 | 27,40 | - |
| 19 mar 2024 | 27,60 | 27,80 | 27,40 | 27,40 | 27,40 | - |
| 18 mar 2024 | 27,80 | 27,80 | 27,60 | 27,60 | 27,60 | - |
| 15 mar 2024 | 27,80 | 28,00 | 27,80 | 27,80 | 27,80 | - |
| 14 mar 2024 | 28,00 | 28,00 | 27,80 | 27,80 | 27,80 | - |
| 13 mar 2024 | 28,00 | 28,00 | 27,80 | 28,00 | 28,00 | - |
| 12 mar 2024 | 28,20 | 28,20 | 27,40 | 28,00 | 28,00 | - |
| 12 mar 2024 | 0.2964 Dividendo | |||||
| 11 mar 2024 | 28,00 | 28,00 | 27,60 | 27,60 | 27,30 | - |
| 08 mar 2024 | 28,00 | 28,00 | 27,80 | 27,80 | 27,50 | - |
| 07 mar 2024 | 27,60 | 27,80 | 27,60 | 27,80 | 27,50 | - |
| 06 mar 2024 | 27,40 | 27,60 | 27,20 | 27,60 | 27,30 | - |
| 05 mar 2024 | 27,00 | 27,60 | 27,00 | 27,40 | 27,11 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,20 | 27,40 | 27,11 | - |
| 01 mar 2024 | 27,40 | 27,60 | 27,40 | 27,60 | 27,30 | - |
| 29 feb 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 26,71 | - |
| 28 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,50 | - |
| 27 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,50 | - |
| 26 feb 2024 | 28,00 | 28,00 | 27,80 | 27,80 | 27,50 | - |
| 23 feb 2024 | 28,00 | 28,20 | 28,00 | 28,00 | 27,70 | - |
| 22 feb 2024 | 27,40 | 27,80 | 27,40 | 27,60 | 27,30 | - |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,50 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,50 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,50 | - |
| 16 feb 2024 | 27,80 | 28,00 | 27,60 | 27,80 | 27,50 | - |
| 15 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,30 | - |
| 14 feb 2024 | 27,00 | 27,20 | 27,00 | 27,20 | 26,91 | - |
| 13 feb 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 26,71 | - |
| 12 feb 2024 | 27,40 | 27,60 | 27,40 | 27,60 | 27,30 | - |
| 09 feb 2024 | 27,40 | 27,60 | 27,20 | 27,20 | 26,91 | - |
| 08 feb 2024 | 27,60 | 27,60 | 27,20 | 27,40 | 27,11 | - |
| 07 feb 2024 | 27,40 | 27,40 | 27,20 | 27,40 | 27,11 | - |
| 06 feb 2024 | 27,40 | 27,60 | 27,20 | 27,40 | 27,11 | - |
| 05 feb 2024 | 27,60 | 27,60 | 26,80 | 27,20 | 26,91 | - |
| 02 feb 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 26,71 | - |
| 01 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,11 | - |
| 31 ene 2024 | 27,80 | 27,80 | 27,60 | 27,60 | 27,30 | - |
| 30 ene 2024 | 27,60 | 27,60 | 27,20 | 27,40 | 27,11 | - |
| 29 ene 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 26,71 | - |
| 26 ene 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 26,71 | - |
| 25 ene 2024 | 26,60 | 27,00 | 26,60 | 27,00 | 26,71 | - |
| 24 ene 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,12 | - |
| 23 ene 2024 | 26,40 | 26,60 | 26,20 | 26,20 | 25,92 | - |
| 22 ene 2024 | 26,40 | 26,60 | 26,40 | 26,40 | 26,12 | - |
| 19 ene 2024 | 26,00 | 26,00 | 25,80 | 26,00 | 25,72 | - |
| 18 ene 2024 | 26,00 | 26,00 | 25,60 | 26,00 | 25,72 | - |
| 17 ene 2024 | 26,40 | 26,40 | 26,00 | 26,00 | 25,72 | - |
| 16 ene 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 25,92 | - |
| 15 ene 2024 | 26,20 | 26,40 | 26,20 | 26,40 | 26,12 | - |
| 12 ene 2024 | 26,40 | 26,60 | 26,20 | 26,20 | 25,92 | - |
| 11 ene 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 25,92 | - |
| 10 ene 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,12 | - |
| 09 ene 2024 | 27,00 | 27,00 | 26,40 | 26,60 | 26,31 | - |
| 08 ene 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,31 | - |
| 05 ene 2024 | 27,00 | 27,00 | 26,80 | 26,80 | 26,51 | - |
| 04 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 03 ene 2024 | 26,80 | 27,00 | 26,40 | 27,00 | 26,71 | - |
| 02 ene 2024 | 27,00 | 27,20 | 27,00 | 27,00 | 26,71 | - |
| 29 dic 2023 | 26,80 | 26,80 | 26,60 | 26,80 | 26,51 | - |
| 28 dic 2023 | 26,80 | 26,80 | 26,40 | 26,60 | 26,31 | - |
| 27 dic 2023 | 26,80 | 26,80 | 26,20 | 26,80 | 26,51 | - |
| 22 dic 2023 | 26,40 | 26,60 | 26,40 | 26,60 | 26,31 | - |
| 21 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 20 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,51 | - |
| 19 dic 2023 | 26,60 | 26,60 | 26,40 | 26,60 | 26,31 | - |
| 18 dic 2023 | 26,60 | 26,60 | 26,40 | 26,40 | 26,12 | - |
| 15 dic 2023 | 26,60 | 26,80 | 26,60 | 26,80 | 26,51 | - |
| 14 dic 2023 | 26,80 | 26,80 | 26,60 | 26,60 | 26,31 | - |
| 13 dic 2023 | 26,20 | 26,40 | 26,20 | 26,40 | 26,12 | - |
| 12 dic 2023 | 26,80 | 26,80 | 26,00 | 26,20 | 25,92 | - |
| 12 dic 2023 | 0.2964 Dividendo | |||||
| 11 dic 2023 | 26,60 | 26,80 | 26,00 | 26,60 | 26,02 | - |
| *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.