Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.684,71 -2.312,94 (-4,13%)
Barclays PLC (BCY.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:08PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2,3830 | 2,4040 | 2,3820 | 2,3940 | 2,3940 | - |
| 29 abr 2024 | 2,4220 | 2,4310 | 2,4070 | 2,4070 | 2,4070 | 1000 |
| 26 abr 2024 | 2,3840 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | - |
| 25 abr 2024 | 2,2150 | 2,4200 | 2,2150 | 2,3950 | 2,3950 | 17.220 |
| 24 abr 2024 | 2,2400 | 2,2560 | 2,2310 | 2,2310 | 2,2310 | 130 |
| 23 abr 2024 | 2,2180 | 2,2440 | 2,2180 | 2,2440 | 2,2440 | 2300 |
| 22 abr 2024 | 2,1830 | 2,2010 | 2,1820 | 2,1930 | 2,1930 | 10.000 |
| 19 abr 2024 | 2,1340 | 2,1930 | 2,1340 | 2,1930 | 2,1930 | 2120 |
| 18 abr 2024 | 2,1370 | 2,1780 | 2,1370 | 2,1780 | 2,1780 | 250 |
| 17 abr 2024 | 2,0580 | 2,1300 | 2,0580 | 2,1150 | 2,1150 | - |
| 16 abr 2024 | 2,1270 | 2,1290 | 2,1020 | 2,1020 | 2,1020 | - |
| 15 abr 2024 | 2,1260 | 2,1730 | 2,1260 | 2,1600 | 2,1600 | - |
| 12 abr 2024 | 2,1650 | 2,2010 | 2,1650 | 2,1710 | 2,1710 | - |
| 11 abr 2024 | 2,2180 | 2,2190 | 2,1650 | 2,1650 | 2,1650 | 250 |
| 10 abr 2024 | 2,2370 | 2,2450 | 2,2150 | 2,2370 | 2,2370 | - |
| 09 abr 2024 | 2,2430 | 2,2700 | 2,2430 | 2,2580 | 2,2580 | 2440 |
| 08 abr 2024 | 2,1990 | 2,2500 | 2,1990 | 2,2500 | 2,2500 | 130 |
| 05 abr 2024 | 2,2310 | 2,2420 | 2,2310 | 2,2410 | 2,2410 | 4429 |
| 04 abr 2024 | 2,1970 | 2,2790 | 2,1970 | 2,2790 | 2,2790 | 2200 |
| 03 abr 2024 | 2,1530 | 2,1770 | 2,1530 | 2,1770 | 2,1770 | - |
| 02 abr 2024 | 2,1950 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 28.700 |
| 28 mar 2024 | 2,1435 | 2,1920 | 2,1435 | 2,1920 | 2,1920 | - |
| 27 mar 2024 | 2,1285 | 2,1585 | 2,1270 | 2,1555 | 2,1555 | 6000 |
| 26 mar 2024 | 2,1350 | 2,1380 | 2,1350 | 2,1375 | 2,1375 | 2200 |
| 25 mar 2024 | 2,1375 | 2,1545 | 2,1300 | 2,1370 | 2,1370 | 183 |
| 22 mar 2024 | 2,1010 | 2,1500 | 2,1005 | 2,1485 | 2,1485 | - |
| 21 mar 2024 | 2,0865 | 2,1605 | 2,0850 | 2,1595 | 2,1595 | - |
| 20 mar 2024 | 2,0500 | 2,0855 | 2,0500 | 2,0855 | 2,0855 | - |
| 19 mar 2024 | 2,0815 | 2,0815 | 2,0675 | 2,0715 | 2,0715 | 1000 |
| 18 mar 2024 | 2,0810 | 2,0925 | 2,0810 | 2,0925 | 2,0925 | 200 |
| 15 mar 2024 | 2,0330 | 2,1145 | 2,0330 | 2,1100 | 2,1100 | 2300 |
| 14 mar 2024 | 2,0825 | 2,0995 | 2,0785 | 2,0785 | 2,0785 | - |
| 13 mar 2024 | 2,1005 | 2,1180 | 2,0790 | 2,0980 | 2,0980 | 5200 |
| 12 mar 2024 | 2,0590 | 2,0975 | 2,0585 | 2,0940 | 2,0940 | 10.100 |
| 11 mar 2024 | 2,0150 | 2,0670 | 2,0150 | 2,0670 | 2,0670 | - |
| 08 mar 2024 | 2,0465 | 2,0510 | 2,0220 | 2,0510 | 2,0510 | 2500 |
| 07 mar 2024 | 2,0145 | 2,0360 | 2,0145 | 2,0350 | 2,0350 | - |
| 06 mar 2024 | 1,9802 | 2,0465 | 1,9802 | 2,0225 | 2,0225 | - |
| 05 mar 2024 | 1,9662 | 2,0020 | 1,9662 | 2,0020 | 2,0020 | 2000 |
| 04 mar 2024 | 1,9750 | 2,0005 | 1,9750 | 1,9964 | 1,9964 | 3000 |
| 01 mar 2024 | 1,9350 | 2,0160 | 1,9284 | 1,9832 | 1,9832 | 2300 |
| 29 feb 2024 | 1,8872 | 1,9610 | 1,8872 | 1,9610 | 1,9610 | - |
| 29 feb 2024 | 0.053 Dividendo | |||||
| 28 feb 2024 | 1,9418 | 2,0000 | 1,9418 | 2,0000 | 1,9470 | 35 |
| 27 feb 2024 | 1,9102 | 1,9838 | 1,9102 | 1,9780 | 1,9256 | 5800 |
| 26 feb 2024 | 1,9414 | 1,9670 | 1,9414 | 1,9604 | 1,9084 | 3000 |
| 23 feb 2024 | 1,9292 | 1,9534 | 1,9280 | 1,9490 | 1,8974 | 1700 |
| 22 feb 2024 | 1,9446 | 1,9446 | 1,8886 | 1,9372 | 1,8859 | 15.000 |
| 21 feb 2024 | 1,9156 | 1,9518 | 1,9156 | 1,9300 | 1,8789 | - |
| 20 feb 2024 | 1,7582 | 1,9104 | 1,7582 | 1,9104 | 1,8598 | 2000 |
| 19 feb 2024 | 1,7252 | 1,7756 | 1,7252 | 1,7658 | 1,7190 | - |
| 16 feb 2024 | 1,7040 | 1,7410 | 1,7040 | 1,7392 | 1,6931 | - |
| 15 feb 2024 | 1,7008 | 1,7008 | 1,6772 | 1,6922 | 1,6474 | - |
| 14 feb 2024 | 1,6544 | 1,6924 | 1,6538 | 1,6808 | 1,6363 | - |
| 13 feb 2024 | 1,6872 | 1,7030 | 1,6872 | 1,6964 | 1,6514 | 7000 |
| 12 feb 2024 | 1,6838 | 1,6964 | 1,6818 | 1,6964 | 1,6514 | - |
| 09 feb 2024 | 1,6958 | 1,6970 | 1,6806 | 1,6898 | 1,6450 | - |
| 08 feb 2024 | 1,6962 | 1,7196 | 1,6962 | 1,7150 | 1,6696 | - |
| 07 feb 2024 | 1,7180 | 1,7314 | 1,7164 | 1,7164 | 1,6709 | - |
| 06 feb 2024 | 1,7236 | 1,7410 | 1,7236 | 1,7410 | 1,6949 | - |
| 05 feb 2024 | 1,7574 | 1,7642 | 1,7382 | 1,7382 | 1,6921 | - |
| 02 feb 2024 | 1,7480 | 1,7826 | 1,7480 | 1,7816 | 1,7344 | - |
| 01 feb 2024 | 1,7316 | 1,7670 | 1,7310 | 1,7600 | 1,7134 | - |
| 31 ene 2024 | 1,7666 | 1,7840 | 1,7666 | 1,7834 | 1,7361 | - |
| 30 ene 2024 | 1,7532 | 1,7772 | 1,7524 | 1,7706 | 1,7237 | - |
| 29 ene 2024 | 1,7514 | 1,7774 | 1,7470 | 1,7502 | 1,7038 | - |
| 26 ene 2024 | 1,7326 | 1,7798 | 1,7326 | 1,7612 | 1,7145 | 5507 |
| 25 ene 2024 | 1,7332 | 1,7358 | 1,7274 | 1,7328 | 1,6869 | - |
| 24 ene 2024 | 1,7156 | 1,7572 | 1,7156 | 1,7370 | 1,6910 | - |
| 23 ene 2024 | 1,7200 | 1,7352 | 1,7200 | 1,7332 | 1,6873 | 10.000 |
| 22 ene 2024 | 1,6672 | 1,7180 | 1,6672 | 1,7092 | 1,6639 | - |
| 19 ene 2024 | 1,6508 | 1,6782 | 1,6506 | 1,6632 | 1,6191 | - |
| 18 ene 2024 | 1,6506 | 1,6738 | 1,6506 | 1,6700 | 1,6257 | 6500 |
| 17 ene 2024 | 1,6476 | 1,6582 | 1,6344 | 1,6560 | 1,6121 | - |
| 16 ene 2024 | 1,6840 | 1,6916 | 1,6692 | 1,6692 | 1,6250 | - |
| 15 ene 2024 | 1,7004 | 1,7080 | 1,6944 | 1,7080 | 1,6627 | 6000 |
| 12 ene 2024 | 1,7186 | 1,7442 | 1,7162 | 1,7162 | 1,6707 | - |
| 11 ene 2024 | 1,8082 | 1,8082 | 1,7632 | 1,7632 | 1,7165 | - |
| 10 ene 2024 | 1,8052 | 1,8182 | 1,7976 | 1,7976 | 1,7500 | - |
| 09 ene 2024 | 1,8318 | 1,8322 | 1,8158 | 1,8192 | 1,7710 | - |
| 08 ene 2024 | 1,8148 | 1,8286 | 1,8144 | 1,8212 | 1,7729 | - |
| 05 ene 2024 | 1,7924 | 1,8150 | 1,7924 | 1,7924 | 1,7449 | 4500 |
| 04 ene 2024 | 1,8036 | 1,8036 | 1,8036 | 1,8036 | 1,7558 | - |
| 03 ene 2024 | 1,7826 | 1,7982 | 1,7826 | 1,7912 | 1,7437 | - |
| 02 ene 2024 | 1,7102 | 1,8064 | 1,7102 | 1,8008 | 1,7531 | 3365 |
| 29 dic 2023 | 1,7678 | 1,7804 | 1,7678 | 1,7804 | 1,7332 | - |
| 28 dic 2023 | 1,7818 | 1,7818 | 1,7744 | 1,7744 | 1,7274 | - |
| 27 dic 2023 | 1,7636 | 1,7874 | 1,7636 | 1,7874 | 1,7400 | - |
| 22 dic 2023 | 1,7300 | 1,7694 | 1,7296 | 1,7694 | 1,7225 | - |
| 21 dic 2023 | 1,7438 | 1,7598 | 1,7438 | 1,7580 | 1,7114 | - |
| 20 dic 2023 | 1,7246 | 1,7726 | 1,7246 | 1,7726 | 1,7256 | - |
| 19 dic 2023 | 1,6986 | 1,7400 | 1,6986 | 1,7400 | 1,6939 | 8200 |
| 18 dic 2023 | 1,7056 | 1,7262 | 1,7056 | 1,7090 | 1,6637 | 1000 |
| 15 dic 2023 | 1,7390 | 1,7814 | 1,7154 | 1,7154 | 1,6699 | 2500 |
| 14 dic 2023 | 1,6928 | 1,7548 | 1,6928 | 1,7330 | 1,6871 | 18.400 |
| 13 dic 2023 | 1,6584 | 1,6598 | 1,6542 | 1,6598 | 1,6158 | - |
| 12 dic 2023 | 1,6844 | 1,6844 | 1,6678 | 1,6678 | 1,6236 | - |
| 11 dic 2023 | 1,6774 | 1,6866 | 1,6714 | 1,6814 | 1,6368 | 15.000 |
| 08 dic 2023 | 1,6434 | 1,6820 | 1,6430 | 1,6820 | 1,6374 | - |
| 07 dic 2023 | 1,6244 | 1,6324 | 1,6244 | 1,6290 | 1,5858 | 120 |
| *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.