Mercados españoles abiertos en 1 hr 44 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.210,03 +136,05 (+0,36%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.284,93 +1.174,41 (+2,06%)
Associated British Foods PLC (AFO1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:39PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 31,35 | 31,35 | 30,99 | 31,07 | 31,07 | - |
| 08 may 2024 | 31,26 | 31,26 | 30,97 | 31,08 | 31,08 | - |
| 07 may 2024 | 31,44 | 31,44 | 30,96 | 31,09 | 31,09 | - |
| 06 may 2024 | 31,17 | 31,36 | 31,00 | 31,36 | 31,36 | - |
| 03 may 2024 | 30,74 | 30,83 | 30,63 | 30,83 | 30,83 | - |
| 02 may 2024 | 30,62 | 30,80 | 30,60 | 30,64 | 30,64 | - |
| 30 abr 2024 | 30,68 | 30,94 | 30,66 | 30,85 | 30,85 | - |
| 29 abr 2024 | 30,72 | 30,72 | 30,33 | 30,41 | 30,41 | - |
| 26 abr 2024 | 31,29 | 31,29 | 30,41 | 30,55 | 30,55 | - |
| 25 abr 2024 | 31,40 | 31,40 | 30,77 | 31,08 | 31,08 | - |
| 24 abr 2024 | 31,55 | 31,55 | 30,97 | 31,03 | 31,03 | - |
| 23 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 22 abr 2024 | 28,50 | 28,84 | 28,50 | 28,84 | 28,84 | - |
| 19 abr 2024 | 28,16 | 28,16 | 28,04 | 28,07 | 28,07 | - |
| 18 abr 2024 | 27,78 | 28,08 | 27,78 | 28,08 | 28,08 | - |
| 17 abr 2024 | 27,69 | 27,70 | 27,48 | 27,70 | 27,70 | - |
| 16 abr 2024 | 27,50 | 27,63 | 27,46 | 27,46 | 27,46 | - |
| 15 abr 2024 | 27,90 | 27,95 | 27,83 | 27,95 | 27,95 | - |
| 12 abr 2024 | 27,85 | 28,22 | 27,85 | 27,98 | 27,98 | - |
| 11 abr 2024 | 28,16 | 28,17 | 27,61 | 27,78 | 27,78 | - |
| 10 abr 2024 | 27,93 | 28,42 | 27,93 | 28,28 | 28,28 | - |
| 09 abr 2024 | 27,87 | 28,00 | 27,69 | 28,00 | 28,00 | - |
| 08 abr 2024 | 27,94 | 27,94 | 27,73 | 27,82 | 27,82 | - |
| 05 abr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 04 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 03 abr 2024 | 28,47 | 28,47 | 28,42 | 28,42 | 28,42 | - |
| 02 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 28 mar 2024 | 29,10 | 29,10 | 28,75 | 28,95 | 28,95 | - |
| 27 mar 2024 | 28,35 | 29,05 | 28,35 | 29,05 | 29,05 | - |
| 26 mar 2024 | 27,95 | 28,45 | 27,95 | 28,45 | 28,45 | - |
| 25 mar 2024 | 28,00 | 28,00 | 27,80 | 27,95 | 27,95 | - |
| 22 mar 2024 | 27,90 | 27,90 | 27,55 | 27,90 | 27,90 | - |
| 21 mar 2024 | 27,00 | 27,60 | 27,00 | 27,45 | 27,45 | - |
| 20 mar 2024 | 26,95 | 26,95 | 26,70 | 26,90 | 26,90 | - |
| 19 mar 2024 | 26,60 | 26,80 | 26,55 | 26,75 | 26,75 | - |
| 18 mar 2024 | 27,20 | 27,20 | 26,70 | 26,70 | 26,70 | - |
| 15 mar 2024 | 26,65 | 27,25 | 26,65 | 27,20 | 27,20 | - |
| 14 mar 2024 | 26,75 | 26,80 | 26,70 | 26,70 | 26,70 | - |
| 13 mar 2024 | 26,65 | 27,00 | 26,55 | 26,75 | 26,75 | - |
| 12 mar 2024 | 26,60 | 27,00 | 26,30 | 27,00 | 27,00 | 60 |
| 11 mar 2024 | 25,90 | 25,95 | 25,90 | 25,95 | 25,95 | - |
| 08 mar 2024 | 26,10 | 26,10 | 25,90 | 26,00 | 26,00 | - |
| 07 mar 2024 | 26,45 | 26,45 | 26,05 | 26,25 | 26,25 | - |
| 06 mar 2024 | 26,05 | 26,40 | 26,05 | 26,40 | 26,40 | - |
| 05 mar 2024 | 26,35 | 26,35 | 25,95 | 26,05 | 26,05 | - |
| 04 mar 2024 | 26,30 | 26,30 | 25,95 | 25,95 | 25,95 | - |
| 01 mar 2024 | 26,30 | 26,50 | 26,20 | 26,20 | 26,20 | - |
| 29 feb 2024 | 26,45 | 26,45 | 26,15 | 26,40 | 26,40 | - |
| 28 feb 2024 | 26,35 | 26,45 | 26,35 | 26,45 | 26,45 | - |
| 27 feb 2024 | 26,45 | 26,60 | 26,35 | 26,45 | 26,45 | - |
| 26 feb 2024 | 26,35 | 26,50 | 26,35 | 26,45 | 26,45 | - |
| 23 feb 2024 | 26,50 | 26,50 | 26,35 | 26,45 | 26,45 | - |
| 22 feb 2024 | 26,55 | 26,55 | 26,45 | 26,45 | 26,45 | - |
| 21 feb 2024 | 26,65 | 26,70 | 26,50 | 26,70 | 26,70 | - |
| 20 feb 2024 | 26,50 | 26,65 | 26,45 | 26,60 | 26,60 | - |
| 19 feb 2024 | 26,50 | 26,55 | 26,40 | 26,50 | 26,50 | - |
| 16 feb 2024 | 26,60 | 26,60 | 26,40 | 26,55 | 26,55 | - |
| 15 feb 2024 | 26,25 | 26,35 | 26,15 | 26,35 | 26,35 | - |
| 14 feb 2024 | 26,25 | 26,35 | 26,10 | 26,35 | 26,35 | - |
| 13 feb 2024 | 26,15 | 26,45 | 26,05 | 26,05 | 26,05 | - |
| 12 feb 2024 | 25,95 | 26,15 | 25,95 | 26,15 | 26,15 | - |
| 09 feb 2024 | 26,45 | 26,45 | 25,90 | 25,95 | 25,95 | - |
| 08 feb 2024 | 26,15 | 26,80 | 26,15 | 26,80 | 26,80 | - |
| 07 feb 2024 | 26,35 | 26,35 | 26,15 | 26,25 | 26,25 | - |
| 06 feb 2024 | 26,05 | 26,40 | 26,05 | 26,40 | 26,40 | - |
| 05 feb 2024 | 26,45 | 26,45 | 26,10 | 26,10 | 26,10 | - |
| 02 feb 2024 | 26,60 | 26,60 | 26,15 | 26,20 | 26,20 | - |
| 01 feb 2024 | 27,05 | 27,05 | 26,60 | 26,60 | 26,60 | - |
| 31 ene 2024 | 27,55 | 27,55 | 27,30 | 27,30 | 27,30 | - |
| 30 ene 2024 | 27,55 | 27,55 | 27,30 | 27,55 | 27,55 | - |
| 29 ene 2024 | 27,90 | 27,90 | 27,45 | 27,45 | 27,45 | - |
| 26 ene 2024 | 27,70 | 27,70 | 27,20 | 27,50 | 27,50 | - |
| 25 ene 2024 | 26,70 | 27,30 | 26,70 | 27,30 | 27,30 | - |
| 24 ene 2024 | 26,55 | 26,55 | 26,45 | 26,55 | 26,55 | - |
| 23 ene 2024 | 26,15 | 26,70 | 26,15 | 26,70 | 26,70 | - |
| 22 ene 2024 | 25,85 | 26,15 | 25,85 | 26,10 | 26,10 | - |
| 19 ene 2024 | 26,20 | 26,20 | 25,85 | 26,00 | 26,00 | 1400 |
| 18 ene 2024 | 25,80 | 26,15 | 25,80 | 26,15 | 26,15 | - |
| 17 ene 2024 | 25,95 | 26,05 | 25,75 | 25,75 | 25,75 | - |
| 16 ene 2024 | 26,10 | 26,25 | 26,10 | 26,25 | 26,25 | - |
| 15 ene 2024 | 26,30 | 26,30 | 26,15 | 26,15 | 26,15 | - |
| 12 ene 2024 | 26,30 | 26,30 | 26,15 | 26,15 | 26,15 | - |
| 11 ene 2024 | 26,85 | 26,85 | 26,30 | 26,30 | 26,30 | - |
| 10 ene 2024 | 26,90 | 26,95 | 26,75 | 26,75 | 26,75 | - |
| 09 ene 2024 | 27,30 | 27,30 | 27,00 | 27,00 | 27,00 | - |
| 08 ene 2024 | 26,80 | 27,25 | 26,80 | 27,25 | 27,25 | - |
| 05 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 04 ene 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 03 ene 2024 | 27,15 | 27,30 | 26,95 | 27,00 | 27,00 | - |
| 02 ene 2024 | 27,05 | 27,10 | 27,05 | 27,10 | 27,10 | - |
| 29 dic 2023 | 27,00 | 27,00 | 26,95 | 26,95 | 26,95 | - |
| 28 dic 2023 | 27,15 | 27,15 | 26,95 | 26,95 | 26,95 | - |
| 27 dic 2023 | 27,20 | 27,20 | 27,05 | 27,05 | 27,05 | - |
| 22 dic 2023 | 27,05 | 27,30 | 27,00 | 27,00 | 27,00 | - |
| 21 dic 2023 | 27,25 | 27,25 | 27,05 | 27,10 | 27,10 | - |
| 20 dic 2023 | 27,60 | 27,65 | 27,05 | 27,35 | 27,35 | - |
| 19 dic 2023 | 27,05 | 27,30 | 27,05 | 27,25 | 27,25 | - |
| 18 dic 2023 | 27,50 | 27,50 | 26,95 | 27,00 | 27,00 | - |
| 15 dic 2023 | 27,50 | 27,50 | 27,30 | 27,30 | 27,30 | - |
| 14 dic 2023 | 28,05 | 28,05 | 27,30 | 27,30 | 27,30 | - |
| *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.