Mercados españoles abiertos en 1 hr 18 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.626,10 -6,92 (-0,02%) Dólar/Euro
1,0722 +0,0015 (+0,14%) Petróleo Brent
85,70 -0,01 (-0,01%) Bitcoin EUR
60.220,88 -757,26 (-1,24%)
Unity Biotechnology Inc (9U90.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 19 jun 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 18 jun 2024 | 1,2380 | 1,2380 | 1,1940 | 1,1940 | 1,1940 | - |
| 17 jun 2024 | 1,2880 | 1,2880 | 1,2600 | 1,2600 | 1,2600 | - |
| 14 jun 2024 | 1,3600 | 1,4180 | 1,3280 | 1,3280 | 1,3280 | - |
| 13 jun 2024 | 1,4140 | 1,4140 | 1,3860 | 1,3860 | 1,3860 | - |
| 12 jun 2024 | 1,4700 | 1,4700 | 1,4540 | 1,4540 | 1,4540 | - |
| 11 jun 2024 | 1,4600 | 1,4660 | 1,4600 | 1,4660 | 1,4660 | - |
| 10 jun 2024 | 1,4380 | 1,4740 | 1,4380 | 1,4740 | 1,4740 | - |
| 07 jun 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 06 jun 2024 | 1,4220 | 1,4480 | 1,4220 | 1,4480 | 1,4480 | - |
| 05 jun 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 04 jun 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 03 jun 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 31 may 2024 | 1,3980 | 1,3980 | 1,3720 | 1,3720 | 1,3720 | - |
| 30 may 2024 | 1,3960 | 1,4280 | 1,3960 | 1,4000 | 1,4000 | - |
| 29 may 2024 | 1,4480 | 1,4480 | 1,3940 | 1,3960 | 1,3960 | - |
| 28 may 2024 | 1,3160 | 1,4260 | 1,3160 | 1,4260 | 1,4260 | - |
| 27 may 2024 | 1,3140 | 1,3200 | 1,3140 | 1,3200 | 1,3200 | - |
| 24 may 2024 | 1,3080 | 1,3180 | 1,3080 | 1,3180 | 1,3180 | - |
| 23 may 2024 | 1,3400 | 1,3400 | 1,3120 | 1,3220 | 1,3220 | - |
| 22 may 2024 | 1,2960 | 1,3280 | 1,2960 | 1,3280 | 1,3280 | - |
| 21 may 2024 | 1,2680 | 1,3080 | 1,2680 | 1,3080 | 1,3080 | - |
| 20 may 2024 | 1,3180 | 1,3240 | 1,3160 | 1,3160 | 1,3160 | - |
| 17 may 2024 | 1,3120 | 1,3420 | 1,3120 | 1,3320 | 1,3320 | - |
| 16 may 2024 | 1,3580 | 1,3580 | 1,3420 | 1,3420 | 1,3420 | - |
| 15 may 2024 | 1,3640 | 1,3800 | 1,3640 | 1,3760 | 1,3760 | - |
| 14 may 2024 | 1,4020 | 1,4380 | 1,3760 | 1,3760 | 1,3760 | - |
| 13 may 2024 | 1,3740 | 1,4140 | 1,3740 | 1,4060 | 1,4060 | - |
| 10 may 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 09 may 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 08 may 2024 | 1,4620 | 1,4620 | 1,4580 | 1,4580 | 1,4580 | - |
| 07 may 2024 | 1,4420 | 1,4420 | 1,4400 | 1,4400 | 1,4400 | - |
| 06 may 2024 | 1,4500 | 1,4540 | 1,4500 | 1,4540 | 1,4540 | - |
| 03 may 2024 | 1,4780 | 1,4780 | 1,4480 | 1,4660 | 1,4660 | - |
| 02 may 2024 | 1,4100 | 1,4460 | 1,4100 | 1,4340 | 1,4340 | - |
| 30 abr 2024 | 1,3620 | 1,4040 | 1,3620 | 1,4040 | 1,4040 | - |
| 29 abr 2024 | 1,3560 | 1,3800 | 1,3560 | 1,3800 | 1,3800 | - |
| 26 abr 2024 | 1,3460 | 1,3560 | 1,3460 | 1,3560 | 1,3560 | - |
| 25 abr 2024 | 1,3300 | 1,3440 | 1,3300 | 1,3420 | 1,3420 | - |
| 24 abr 2024 | 1,3540 | 1,3540 | 1,3360 | 1,3460 | 1,3460 | - |
| 23 abr 2024 | 1,3400 | 1,3540 | 1,3400 | 1,3440 | 1,3440 | - |
| 22 abr 2024 | 1,3660 | 1,3700 | 1,3660 | 1,3700 | 1,3700 | - |
| 19 abr 2024 | 1,3660 | 1,3800 | 1,3660 | 1,3780 | 1,3780 | - |
| 18 abr 2024 | 1,3660 | 1,4020 | 1,3660 | 1,3800 | 1,3800 | - |
| 17 abr 2024 | 1,3800 | 1,3820 | 1,3780 | 1,3780 | 1,3780 | - |
| 16 abr 2024 | 1,3680 | 1,3840 | 1,3680 | 1,3840 | 1,3840 | - |
| 15 abr 2024 | 1,3840 | 1,4020 | 1,3820 | 1,3820 | 1,3820 | 250 |
| 12 abr 2024 | 1,3580 | 1,3900 | 1,3580 | 1,3900 | 1,3900 | - |
| 11 abr 2024 | 1,3560 | 1,3700 | 1,3560 | 1,3700 | 1,3700 | - |
| 10 abr 2024 | 1,3800 | 1,3960 | 1,3760 | 1,3760 | 1,3760 | - |
| 09 abr 2024 | 1,3900 | 1,3900 | 1,3620 | 1,3620 | 1,3620 | - |
| 08 abr 2024 | 1,4000 | 1,4180 | 1,4000 | 1,4080 | 1,4080 | - |
| 05 abr 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
| 04 abr 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 03 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 02 abr 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 28 mar 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 27 mar 2024 | 1,4860 | 1,4860 | 1,4750 | 1,4760 | 1,4760 | - |
| 26 mar 2024 | 1,4490 | 1,4490 | 1,4380 | 1,4380 | 1,4380 | - |
| 25 mar 2024 | 1,3910 | 1,4280 | 1,3910 | 1,4280 | 1,4280 | - |
| 22 mar 2024 | 1,3770 | 1,3950 | 1,3770 | 1,3870 | 1,3870 | - |
| 21 mar 2024 | 1,3800 | 1,4270 | 1,3800 | 1,4270 | 1,4270 | - |
| 20 mar 2024 | 1,4040 | 1,4040 | 1,3720 | 1,3790 | 1,3790 | - |
| 19 mar 2024 | 1,3380 | 1,3700 | 1,3380 | 1,3700 | 1,3700 | - |
| 18 mar 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3610 | 1,3610 | - |
| 15 mar 2024 | 1,3450 | 1,4210 | 1,3450 | 1,4210 | 1,4210 | - |
| 14 mar 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
| 13 mar 2024 | 1,3880 | 1,3880 | 1,3690 | 1,3690 | 1,3690 | - |
| 12 mar 2024 | 1,4060 | 1,4060 | 1,3900 | 1,3990 | 1,3990 | - |
| 11 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 08 mar 2024 | 1,4910 | 1,4910 | 1,3790 | 1,3790 | 1,3790 | - |
| 07 mar 2024 | 1,4910 | 1,4910 | 1,4580 | 1,4580 | 1,4580 | - |
| 06 mar 2024 | 1,4830 | 1,5000 | 1,4820 | 1,4830 | 1,4830 | - |
| 05 mar 2024 | 1,4570 | 1,5150 | 1,4570 | 1,4810 | 1,4810 | - |
| 04 mar 2024 | 1,6120 | 1,6120 | 1,4710 | 1,4710 | 1,4710 | 310 |
| 01 mar 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 29 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 28 feb 2024 | 1,6390 | 1,6810 | 1,6390 | 1,6810 | 1,6810 | - |
| 27 feb 2024 | 1,6680 | 1,6780 | 1,6680 | 1,6780 | 1,6780 | - |
| 26 feb 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 23 feb 2024 | 1,5990 | 1,6200 | 1,5940 | 1,6200 | 1,6200 | - |
| 22 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 21 feb 2024 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | - |
| 20 feb 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 19 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 16 feb 2024 | 1,8040 | 1,8110 | 1,7640 | 1,7640 | 1,7640 | - |
| 15 feb 2024 | 1,7430 | 1,7840 | 1,7430 | 1,7840 | 1,7840 | - |
| 14 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 13 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 12 feb 2024 | 1,6080 | 1,7090 | 1,6080 | 1,6890 | 1,6890 | - |
| 09 feb 2024 | 1,5840 | 1,6160 | 1,5840 | 1,6160 | 1,6160 | - |
| 08 feb 2024 | 1,5380 | 1,6090 | 1,5380 | 1,6000 | 1,6000 | - |
| 07 feb 2024 | 1,5560 | 1,5740 | 1,5560 | 1,5730 | 1,5730 | - |
| 06 feb 2024 | 1,5170 | 1,5670 | 1,5170 | 1,5670 | 1,5670 | - |
| 05 feb 2024 | 1,5780 | 1,5780 | 1,5500 | 1,5500 | 1,5500 | - |
| 02 feb 2024 | 1,5830 | 1,5830 | 1,5830 | 1,5830 | 1,5830 | - |
| 01 feb 2024 | 1,5540 | 1,5870 | 1,5540 | 1,5870 | 1,5870 | - |
| 31 ene 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
| 30 ene 2024 | 1,5670 | 1,5670 | 1,5670 | 1,5670 | 1,5670 | - |
| *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.