Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0783 +0,0034 (+0,31%) Petróleo Brent
87,14 +0,90 (+1,04%) Bitcoin EUR
55.948,79 -1.825,96 (-3,16%)
Annaly Capital Management Inc (AAYA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:21PM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 17,55 | 17,61 | 17,55 | 17,61 | 17,61 | - |
| 02 jul 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 01 jul 2024 | 17,65 | 17,65 | 17,32 | 17,39 | 17,39 | 462 |
| 28 jun 2024 | 18,27 | 18,27 | 17,86 | 17,86 | 17,86 | - |
| 28 jun 2024 | 0.65 Dividendo | |||||
| 27 jun 2024 | 18,70 | 18,70 | 18,46 | 18,46 | 17,81 | - |
| 26 jun 2024 | 18,64 | 18,72 | 18,64 | 18,72 | 18,06 | - |
| 25 jun 2024 | 18,72 | 18,78 | 18,72 | 18,78 | 18,12 | - |
| 24 jun 2024 | 18,58 | 18,82 | 18,56 | 18,82 | 18,16 | 70 |
| 21 jun 2024 | 18,56 | 18,62 | 18,56 | 18,62 | 17,96 | - |
| 20 jun 2024 | 18,50 | 18,66 | 18,50 | 18,63 | 17,98 | - |
| 19 jun 2024 | 18,44 | 18,50 | 18,44 | 18,50 | 17,85 | - |
| 18 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,03 | - |
| 17 jun 2024 | 18,80 | 18,80 | 18,64 | 18,64 | 17,99 | - |
| 14 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,01 | - |
| 13 jun 2024 | 18,29 | 18,67 | 18,29 | 18,67 | 18,01 | - |
| 12 jun 2024 | 18,03 | 18,03 | 18,02 | 18,02 | 17,39 | - |
| 11 jun 2024 | 18,15 | 18,20 | 18,09 | 18,09 | 17,45 | 75 |
| 10 jun 2024 | 18,30 | 18,30 | 18,28 | 18,28 | 17,64 | - |
| 07 jun 2024 | 18,21 | 18,23 | 18,17 | 18,23 | 17,59 | - |
| 06 jun 2024 | 18,16 | 18,28 | 18,16 | 18,28 | 17,63 | - |
| 05 jun 2024 | 18,16 | 18,20 | 18,15 | 18,17 | 17,53 | - |
| 04 jun 2024 | 18,14 | 18,22 | 18,09 | 18,22 | 17,57 | - |
| 03 jun 2024 | 18,26 | 18,26 | 18,23 | 18,23 | 17,59 | - |
| 31 may 2024 | 17,86 | 17,94 | 17,70 | 17,94 | 17,31 | 5551 |
| 30 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 16,95 | - |
| 29 may 2024 | 17,67 | 17,71 | 17,67 | 17,68 | 17,06 | - |
| 28 may 2024 | 17,77 | 18,09 | 17,77 | 17,81 | 17,18 | 5551 |
| 27 may 2024 | 17,86 | 17,86 | 17,77 | 17,81 | 17,19 | - |
| 24 may 2024 | 17,79 | 18,00 | 17,79 | 17,83 | 17,21 | 430 |
| 23 may 2024 | 18,35 | 18,35 | 17,72 | 17,84 | 17,21 | - |
| 22 may 2024 | 18,48 | 18,49 | 18,44 | 18,44 | 17,79 | - |
| 21 may 2024 | 18,52 | 18,52 | 18,45 | 18,50 | 17,84 | 50 |
| 20 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 17,96 | - |
| 17 may 2024 | 18,62 | 18,68 | 18,62 | 18,68 | 18,02 | - |
| 16 may 2024 | 18,61 | 18,79 | 18,61 | 18,79 | 18,13 | 2500 |
| 15 may 2024 | 18,51 | 18,71 | 18,51 | 18,62 | 17,97 | - |
| 14 may 2024 | 18,40 | 18,55 | 18,40 | 18,55 | 17,90 | - |
| 13 may 2024 | 18,44 | 18,48 | 18,44 | 18,45 | 17,80 | - |
| 10 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 17,74 | - |
| 09 may 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 17,57 | - |
| 08 may 2024 | 18,20 | 18,32 | 18,20 | 18,32 | 17,67 | - |
| 07 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,46 | - |
| 06 may 2024 | 17,90 | 18,13 | 17,89 | 18,13 | 17,49 | 250 |
| 03 may 2024 | 17,80 | 17,97 | 17,70 | 17,86 | 17,23 | - |
| 02 may 2024 | 17,62 | 17,82 | 17,62 | 17,82 | 17,19 | - |
| 30 abr 2024 | 17,79 | 17,79 | 17,55 | 17,55 | 16,93 | - |
| 29 abr 2024 | 17,58 | 17,85 | 17,57 | 17,76 | 17,13 | - |
| 26 abr 2024 | 17,37 | 17,37 | 17,29 | 17,29 | 16,68 | - |
| 25 abr 2024 | 17,26 | 17,35 | 17,26 | 17,33 | 16,72 | - |
| 24 abr 2024 | 17,36 | 17,36 | 17,30 | 17,32 | 16,71 | - |
| 23 abr 2024 | 17,12 | 17,45 | 17,11 | 17,44 | 16,82 | - |
| 22 abr 2024 | 17,06 | 17,06 | 17,00 | 17,00 | 16,41 | 100 |
| 19 abr 2024 | 16,72 | 17,02 | 16,72 | 17,02 | 16,42 | - |
| 18 abr 2024 | 16,71 | 16,89 | 16,70 | 16,85 | 16,26 | - |
| 17 abr 2024 | 16,61 | 16,74 | 16,61 | 16,74 | 16,15 | - |
| 16 abr 2024 | 16,90 | 16,90 | 16,66 | 16,72 | 16,13 | - |
| 15 abr 2024 | 17,31 | 17,33 | 16,81 | 16,81 | 16,22 | - |
| 12 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 16,70 | - |
| 11 abr 2024 | 17,26 | 17,26 | 17,18 | 17,23 | 16,62 | - |
| 10 abr 2024 | 17,83 | 17,83 | 17,10 | 17,10 | 16,50 | 25 |
| 09 abr 2024 | 17,70 | 17,73 | 17,70 | 17,73 | 17,11 | - |
| 08 abr 2024 | 17,65 | 17,72 | 17,65 | 17,72 | 17,10 | - |
| 05 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,06 | - |
| 04 abr 2024 | 17,72 | 17,90 | 17,72 | 17,90 | 17,27 | 18 |
| 03 abr 2024 | 17,79 | 17,87 | 17,79 | 17,87 | 17,24 | - |
| 02 abr 2024 | 18,01 | 18,08 | 18,00 | 18,00 | 17,37 | 797 |
| 28 mar 2024 | 17,86 | 18,03 | 17,86 | 18,03 | 17,40 | - |
| 27 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,00 | - |
| 27 mar 2024 | 0.65 Dividendo | |||||
| 26 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 17,20 | - |
| 25 mar 2024 | 18,39 | 18,57 | 18,39 | 18,40 | 17,13 | 1880 |
| 22 mar 2024 | 18,38 | 18,63 | 18,38 | 18,47 | 17,19 | 85 |
| 21 mar 2024 | 18,11 | 18,44 | 18,11 | 18,44 | 17,17 | 575 |
| 20 mar 2024 | 17,97 | 18,09 | 17,97 | 18,06 | 16,81 | - |
| 19 mar 2024 | 17,86 | 18,00 | 17,86 | 18,00 | 16,76 | - |
| 18 mar 2024 | 17,86 | 17,92 | 17,86 | 17,89 | 16,65 | - |
| 15 mar 2024 | 17,74 | 17,79 | 17,74 | 17,79 | 16,56 | - |
| 14 mar 2024 | 18,18 | 18,18 | 18,00 | 18,00 | 16,76 | 450 |
| 13 mar 2024 | 18,01 | 18,16 | 17,97 | 18,16 | 16,90 | - |
| 12 mar 2024 | 18,08 | 18,17 | 18,07 | 18,08 | 16,83 | - |
| 11 mar 2024 | 17,85 | 18,05 | 17,85 | 18,05 | 16,80 | - |
| 08 mar 2024 | 17,85 | 18,08 | 17,84 | 17,84 | 16,61 | 83 |
| 07 mar 2024 | 17,70 | 17,91 | 17,67 | 17,91 | 16,67 | - |
| 06 mar 2024 | 17,60 | 17,87 | 17,60 | 17,78 | 16,55 | - |
| 05 mar 2024 | 17,50 | 17,74 | 17,50 | 17,69 | 16,47 | - |
| 04 mar 2024 | 17,64 | 17,73 | 17,60 | 17,60 | 16,39 | - |
| 01 mar 2024 | 17,60 | 17,64 | 17,60 | 17,62 | 16,40 | 10 |
| 29 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,03 | - |
| 28 feb 2024 | 17,37 | 17,38 | 17,34 | 17,34 | 16,14 | - |
| 27 feb 2024 | 17,25 | 17,27 | 17,22 | 17,22 | 16,03 | - |
| 26 feb 2024 | 17,38 | 17,38 | 17,33 | 17,33 | 16,13 | - |
| 23 feb 2024 | 17,30 | 17,40 | 17,28 | 17,40 | 16,20 | - |
| 22 feb 2024 | 17,25 | 17,30 | 17,25 | 17,30 | 16,10 | - |
| 21 feb 2024 | 17,20 | 17,20 | 17,18 | 17,18 | 16,00 | - |
| 20 feb 2024 | 17,07 | 17,23 | 17,03 | 17,23 | 16,03 | - |
| 19 feb 2024 | 17,20 | 17,22 | 17,16 | 17,16 | 15,97 | - |
| 16 feb 2024 | 17,44 | 17,44 | 17,35 | 17,35 | 16,15 | - |
| 15 feb 2024 | 17,08 | 17,47 | 17,08 | 17,47 | 16,26 | 2180 |
| 14 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 15,89 | - |
| *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.