Mercados españoles abiertos en 2 hrs
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.786,25 +550,18 (+1,44%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,49 +0,16 (+0,19%) Bitcoin EUR
58.898,37 -708,20 (-1,19%)
Central Asia Metals plc (9C3.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:14PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 03 may 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 02 may 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 30 abr 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | - |
| 29 abr 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | - |
| 26 abr 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2200 | 2,2200 | - |
| 25 abr 2024 | 2,2600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | - |
| 25 abr 2024 | 0.09 Dividendo | |||||
| 24 abr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2200 | 2,1300 | - |
| 23 abr 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1108 | - |
| 22 abr 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2600 | 2,1684 | - |
| 19 abr 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,1876 | - |
| 18 abr 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3200 | 2,2259 | - |
| 17 abr 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,2451 | - |
| 16 abr 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,1876 | - |
| 15 abr 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,2451 | - |
| 12 abr 2024 | 2,3000 | 2,7000 | 2,3000 | 2,7000 | 2,5905 | - |
| 11 abr 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,2068 | - |
| 10 abr 2024 | 2,2600 | 2,6200 | 2,2600 | 2,6200 | 2,5138 | 90 |
| 09 abr 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,0916 | - |
| 08 abr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,1684 | - |
| 05 abr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1876 | - |
| 04 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1684 | - |
| 03 abr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1876 | - |
| 02 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1108 | - |
| 28 mar 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,0916 | - |
| 27 mar 2024 | 2,0800 | 2,1600 | 2,0600 | 2,1600 | 2,0724 | - |
| 26 mar 2024 | 2,0800 | 2,1000 | 2,0800 | 2,0800 | 1,9957 | - |
| 25 mar 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0600 | 1,9765 | 1250 |
| 22 mar 2024 | 2,0800 | 2,1000 | 1,9800 | 2,1000 | 2,0149 | - |
| 21 mar 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 1,9765 | - |
| 20 mar 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 1,9381 | - |
| 19 mar 2024 | 2,0000 | 2,0000 | 1,9400 | 2,0000 | 1,9189 | - |
| 18 mar 2024 | 1,9800 | 2,0000 | 1,9700 | 2,0000 | 1,9189 | - |
| 15 mar 2024 | 1,8700 | 1,9800 | 1,8300 | 1,9800 | 1,8997 | - |
| 14 mar 2024 | 1,8400 | 2,1000 | 1,8400 | 2,1000 | 2,0149 | 800 |
| 13 mar 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,7270 | - |
| 12 mar 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,7270 | - |
| 11 mar 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7700 | 1,6982 | - |
| 08 mar 2024 | 1,8600 | 1,8600 | 1,7800 | 1,7900 | 1,7174 | - |
| 07 mar 2024 | 1,7300 | 1,8400 | 1,7300 | 1,8400 | 1,7654 | - |
| 06 mar 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,6886 | - |
| 05 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,6407 | - |
| 04 mar 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,6503 | - |
| 01 mar 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7200 | 1,6503 | - |
| 29 feb 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,6407 | - |
| 28 feb 2024 | 1,7400 | 1,7400 | 1,6900 | 1,7000 | 1,6311 | - |
| 27 feb 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,6503 | - |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8230 | 100 |
| 23 feb 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,6791 | - |
| 22 feb 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,7078 | - |
| 21 feb 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7900 | 1,7174 | - |
| 20 feb 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7800 | 1,7078 | - |
| 19 feb 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8000 | 1,7270 | - |
| 16 feb 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8300 | 1,7558 | - |
| 15 feb 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7078 | - |
| 14 feb 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,6886 | - |
| 13 feb 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7800 | 1,7078 | - |
| 12 feb 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,6791 | - |
| 09 feb 2024 | 1,8000 | 1,8000 | 1,7100 | 1,7100 | 1,6407 | - |
| 08 feb 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8100 | 1,7366 | - |
| 07 feb 2024 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,7174 | - |
| 06 feb 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8200 | 1,7462 | - |
| 05 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,7366 | - |
| 02 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7366 | - |
| 01 feb 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8200 | 1,7462 | - |
| 31 ene 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,7558 | - |
| 30 ene 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,7558 | - |
| 29 ene 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8600 | 1,7846 | - |
| 26 ene 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8500 | 1,7750 | - |
| 25 ene 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,7846 | - |
| 24 ene 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8600 | 1,7846 | - |
| 23 ene 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,7462 | - |
| 22 ene 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7174 | - |
| 19 ene 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8200 | 1,7462 | - |
| 18 ene 2024 | 1,8000 | 1,8200 | 1,7900 | 1,7900 | 1,7174 | - |
| 17 ene 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8100 | 1,7366 | - |
| 16 ene 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,7942 | - |
| 15 ene 2024 | 1,8600 | 2,0600 | 1,8500 | 2,0600 | 1,9765 | 55 |
| 12 ene 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,8230 | - |
| 11 ene 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8800 | 1,8038 | - |
| 10 ene 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8800 | 1,8038 | - |
| 09 ene 2024 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8134 | - |
| 08 ene 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8900 | 1,8134 | - |
| 05 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8422 | - |
| 04 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8422 | - |
| 03 ene 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,8422 | - |
| 02 ene 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9900 | 1,9093 | - |
| 29 dic 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 1,9189 | - |
| 28 dic 2023 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 1,9189 | - |
| 27 dic 2023 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9189 | - |
| 22 dic 2023 | 1,9900 | 1,9900 | 1,9700 | 1,9700 | 1,8901 | - |
| 21 dic 2023 | 1,9800 | 1,9900 | 1,9600 | 1,9900 | 1,9093 | - |
| 20 dic 2023 | 1,9900 | 2,0000 | 1,9600 | 2,0000 | 1,9189 | - |
| 19 dic 2023 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,8997 | - |
| 18 dic 2023 | 1,9500 | 1,9700 | 1,9400 | 1,9500 | 1,8709 | - |
| 15 dic 2023 | 1,8800 | 1,9600 | 1,8800 | 1,9500 | 1,8709 | - |
| 14 dic 2023 | 1,8000 | 1,9100 | 1,8000 | 1,8800 | 1,8038 | - |
| 13 dic 2023 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,7270 | - |
| 12 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8709 | 2500 |
| *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.