Mercados españoles abiertos en 8 hrs 37 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.487,90 +433,80 (+1,14%) Dólar/Euro
1,0857 +0,0021 (+0,20%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.516,87 +126,63 (+0,20%)
Kolibri Global Energy Inc (B120.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:44PM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 200 |
| 30 may 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | - |
| 29 may 2024 | 3,1400 | 3,1800 | 3,0200 | 3,1600 | 3,1600 | 1000 |
| 28 may 2024 | 3,0600 | 3,1800 | 3,0600 | 3,1800 | 3,1800 | - |
| 27 may 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | - |
| 24 may 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | - |
| 23 may 2024 | 2,9200 | 2,9600 | 2,8200 | 2,9400 | 2,9400 | - |
| 22 may 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 21 may 2024 | 2,7400 | 2,9400 | 2,7400 | 2,9200 | 2,9200 | - |
| 20 may 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
| 17 may 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | - |
| 16 may 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | - |
| 15 may 2024 | 2,7600 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | 5500 |
| 14 may 2024 | 2,8200 | 2,8600 | 2,7400 | 2,7800 | 2,7800 | - |
| 13 may 2024 | 2,9000 | 2,9400 | 2,8400 | 2,8400 | 2,8400 | - |
| 10 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2197 |
| 09 may 2024 | 2,9800 | 2,9800 | 2,8400 | 2,9200 | 2,9200 | - |
| 08 may 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
| 07 may 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
| 06 may 2024 | 2,9800 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | - |
| 03 may 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | - |
| 02 may 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
| 30 abr 2024 | 2,9000 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | - |
| 29 abr 2024 | 2,8800 | 2,9200 | 2,8400 | 2,9000 | 2,9000 | - |
| 26 abr 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | - |
| 25 abr 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 24 abr 2024 | 2,9600 | 2,9600 | 2,8400 | 2,9000 | 2,9000 | - |
| 23 abr 2024 | 2,9600 | 2,9600 | 2,8600 | 2,9600 | 2,9600 | - |
| 22 abr 2024 | 2,9600 | 3,0000 | 2,8200 | 2,8800 | 2,8800 | - |
| 19 abr 2024 | 2,9800 | 2,9800 | 2,8400 | 2,9000 | 2,9000 | - |
| 18 abr 2024 | 2,9400 | 2,9800 | 2,9000 | 2,9600 | 2,9600 | - |
| 17 abr 2024 | 3,0800 | 3,0800 | 2,9600 | 2,9800 | 2,9800 | - |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9800 | 2,9800 | - |
| 15 abr 2024 | 3,0400 | 3,0400 | 2,8800 | 2,9600 | 2,9600 | - |
| 12 abr 2024 | 3,0400 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 1000 |
| 11 abr 2024 | 3,1000 | 3,1000 | 3,0200 | 3,0200 | 3,0200 | - |
| 10 abr 2024 | 3,1200 | 3,1200 | 3,0400 | 3,0400 | 3,0400 | - |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | - |
| 08 abr 2024 | 3,0600 | 3,2200 | 3,0600 | 3,2200 | 3,2200 | 1275 |
| 05 abr 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | - |
| 04 abr 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
| 03 abr 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 6000 |
| 02 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 28 mar 2024 | 2,8600 | 2,8800 | 2,7800 | 2,7800 | 2,7800 | 2350 |
| 27 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | - |
| 26 mar 2024 | 2,9600 | 2,9600 | 2,8400 | 2,8800 | 2,8800 | - |
| 25 mar 2024 | 2,9800 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | 120 |
| 22 mar 2024 | 3,0400 | 3,1000 | 2,9800 | 2,9800 | 2,9800 | 1000 |
| 21 mar 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9800 | 2,9800 | - |
| 20 mar 2024 | 3,1200 | 3,1200 | 2,9000 | 3,0200 | 3,0200 | 1000 |
| 19 mar 2024 | 3,2000 | 3,2800 | 3,0000 | 3,1200 | 3,1200 | 1611 |
| 18 mar 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2200 | 3,2200 | - |
| 15 mar 2024 | 3,3200 | 3,3600 | 3,3000 | 3,3200 | 3,3200 | 350 |
| 14 mar 2024 | 3,2800 | 3,3000 | 3,1800 | 3,2200 | 3,2200 | - |
| 13 mar 2024 | 3,2000 | 3,3200 | 3,2000 | 3,2800 | 3,2800 | 1111 |
| 12 mar 2024 | 3,3000 | 3,3600 | 3,0800 | 3,1800 | 3,1800 | - |
| 11 mar 2024 | 3,4800 | 3,6400 | 3,3000 | 3,3000 | 3,3000 | 900 |
| 08 mar 2024 | 3,4200 | 3,5400 | 3,3400 | 3,3400 | 3,3400 | 84 |
| 07 mar 2024 | 3,4000 | 3,5600 | 3,3800 | 3,3800 | 3,3800 | 350 |
| 06 mar 2024 | 3,2800 | 3,4800 | 3,2800 | 3,3800 | 3,3800 | - |
| 05 mar 2024 | 3,3400 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 2917 |
| 04 mar 2024 | 3,1600 | 3,2400 | 3,0400 | 3,1600 | 3,1600 | 6061 |
| 01 mar 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1400 | 3,1400 | 4395 |
| 29 feb 2024 | 2,8600 | 3,0200 | 2,8400 | 2,9400 | 2,9400 | 2540 |
| 28 feb 2024 | 2,7800 | 2,9200 | 2,7600 | 2,9200 | 2,9200 | 200 |
| 27 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 26 feb 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | - |
| 23 feb 2024 | 2,7600 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | - |
| 22 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 21 feb 2024 | 2,8000 | 2,8000 | 2,7200 | 2,7200 | 2,7200 | - |
| 20 feb 2024 | 2,8000 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | - |
| 19 feb 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | - |
| 16 feb 2024 | 2,7600 | 2,8400 | 2,7600 | 2,7800 | 2,7800 | - |
| 15 feb 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8200 | 2,8200 | - |
| 14 feb 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
| 13 feb 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | - |
| 12 feb 2024 | 2,7000 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | - |
| 09 feb 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | - |
| 08 feb 2024 | 2,7400 | 2,8000 | 2,7400 | 2,7800 | 2,7800 | - |
| 07 feb 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7000 | 2,7000 | - |
| 06 feb 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | - |
| 05 feb 2024 | 2,9200 | 2,9200 | 2,8000 | 2,8000 | 2,8000 | - |
| 02 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 01 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 31 ene 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | - |
| 30 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29 ene 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | - |
| 26 ene 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | - |
| 25 ene 2024 | 2,9400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | - |
| 24 ene 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9600 | 2,9600 | - |
| 23 ene 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9600 | 2,9600 | - |
| 22 ene 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | - |
| 19 ene 2024 | 3,0000 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | - |
| 18 ene 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | - |
| 17 ene 2024 | 3,1200 | 3,1200 | 3,0400 | 3,0400 | 3,0400 | - |
| 16 ene 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | - |
| 15 ene 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | - |
| 12 ene 2024 | 3,1200 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | - |
| 11 ene 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | - |
| 10 ene 2024 | 3,2000 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | - |
| *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.