Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.269,96 -333,60 (-0,56%)
Koninklijke Bam Groep NV (BGPA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:22PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,9240 | 3,9240 | 3,7520 | 3,9000 | 3,9000 | 2570 |
| 25 abr 2024 | 3,9980 | 3,9980 | 3,7360 | 3,7480 | 3,7480 | 200 |
| 24 abr 2024 | 3,9900 | 3,9900 | 3,8620 | 3,8700 | 3,8700 | - |
| 23 abr 2024 | 3,8080 | 3,9780 | 3,7100 | 3,9780 | 3,9780 | - |
| 22 abr 2024 | 3,7940 | 3,8060 | 3,6280 | 3,8060 | 3,8060 | - |
| 19 abr 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 18 abr 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 17 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 15 abr 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
| 12 abr 2024 | 3,7000 | 3,7240 | 3,7000 | 3,7240 | 3,7240 | - |
| 12 abr 2024 | 0.2 Dividendo | |||||
| 11 abr 2024 | 3,9540 | 3,9540 | 3,8000 | 3,8000 | 3,6000 | - |
| 10 abr 2024 | 3,9920 | 3,9920 | 3,9780 | 3,9780 | 3,7686 | - |
| 09 abr 2024 | 3,9860 | 3,9860 | 3,8640 | 3,8640 | 3,6606 | - |
| 08 abr 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,7175 | - |
| 05 abr 2024 | 3,8180 | 3,9280 | 3,7480 | 3,9280 | 3,7213 | - |
| 04 abr 2024 | 3,4820 | 3,9960 | 3,4820 | 3,8400 | 3,6379 | - |
| 03 abr 2024 | 3,4440 | 3,5020 | 3,3460 | 3,5020 | 3,3177 | - |
| 02 abr 2024 | 3,4980 | 3,4980 | 3,3720 | 3,4780 | 3,2949 | - |
| 28 mar 2024 | 3,4800 | 3,5100 | 3,3620 | 3,4960 | 3,3120 | - |
| 27 mar 2024 | 3,4340 | 3,5260 | 3,3260 | 3,5260 | 3,3404 | - |
| 26 mar 2024 | 3,3960 | 3,4220 | 3,2860 | 3,4220 | 3,2419 | - |
| 25 mar 2024 | 3,2660 | 3,3820 | 3,2220 | 3,3820 | 3,2040 | - |
| 22 mar 2024 | 3,3420 | 3,3700 | 3,2440 | 3,3520 | 3,1756 | - |
| 21 mar 2024 | 3,4160 | 3,4160 | 3,2740 | 3,3620 | 3,1851 | - |
| 20 mar 2024 | 3,3960 | 3,3960 | 3,3680 | 3,3840 | 3,2059 | - |
| 19 mar 2024 | 3,3880 | 3,4020 | 3,2780 | 3,4020 | 3,2229 | - |
| 18 mar 2024 | 3,4120 | 3,4660 | 3,3300 | 3,3900 | 3,2116 | - |
| 15 mar 2024 | 3,3760 | 3,4500 | 3,3100 | 3,4500 | 3,2684 | - |
| 14 mar 2024 | 3,3980 | 3,4080 | 3,2820 | 3,2820 | 3,1093 | - |
| 13 mar 2024 | 3,3620 | 3,4160 | 3,2900 | 3,4160 | 3,2362 | - |
| 12 mar 2024 | 3,4100 | 3,4100 | 3,3900 | 3,3900 | 3,2116 | - |
| 11 mar 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,2097 | - |
| 08 mar 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,2381 | - |
| 07 mar 2024 | 3,3220 | 3,4300 | 3,3220 | 3,4300 | 3,2495 | - |
| 06 mar 2024 | 3,2760 | 3,3380 | 3,2760 | 3,3380 | 3,1623 | - |
| 05 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,0922 | - |
| 04 mar 2024 | 3,2580 | 3,2880 | 3,1720 | 3,2880 | 3,1149 | - |
| 01 mar 2024 | 3,3220 | 3,3220 | 3,2680 | 3,2700 | 3,0979 | - |
| 29 feb 2024 | 3,2780 | 3,3120 | 3,2780 | 3,3060 | 3,1320 | - |
| 28 feb 2024 | 3,2460 | 3,2620 | 3,1380 | 3,2620 | 3,0903 | - |
| 27 feb 2024 | 3,1900 | 3,2520 | 3,1900 | 3,2520 | 3,0808 | - |
| 26 feb 2024 | 3,1560 | 3,2140 | 3,0840 | 3,1860 | 3,0183 | - |
| 23 feb 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 2,9634 | - |
| 22 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,9274 | - |
| 21 feb 2024 | 3,1160 | 3,1400 | 3,0000 | 3,0540 | 2,8933 | - |
| 20 feb 2024 | 3,0460 | 3,1260 | 2,9700 | 3,1260 | 2,9615 | - |
| 19 feb 2024 | 2,9700 | 3,0920 | 2,9460 | 3,0640 | 2,9027 | - |
| 16 feb 2024 | 3,0160 | 3,0580 | 2,9720 | 3,0200 | 2,8611 | - |
| 15 feb 2024 | 2,7500 | 3,0280 | 2,7400 | 3,0280 | 2,8686 | 450 |
| 14 feb 2024 | 2,4460 | 2,5480 | 2,4460 | 2,5460 | 2,4120 | - |
| 13 feb 2024 | 2,6040 | 2,6040 | 2,4480 | 2,4480 | 2,3192 | - |
| 12 feb 2024 | 2,5880 | 2,6200 | 2,5880 | 2,6200 | 2,4821 | - |
| 09 feb 2024 | 2,6080 | 2,6080 | 2,5220 | 2,5760 | 2,4404 | - |
| 08 feb 2024 | 2,5520 | 2,6120 | 2,5520 | 2,6120 | 2,4745 | - |
| 07 feb 2024 | 2,5180 | 2,5740 | 2,5060 | 2,5620 | 2,4272 | - |
| 06 feb 2024 | 2,5040 | 2,5100 | 2,4940 | 2,5080 | 2,3760 | - |
| 05 feb 2024 | 2,5000 | 2,5140 | 2,4720 | 2,4820 | 2,3514 | - |
| 02 feb 2024 | 2,5280 | 2,5280 | 2,4160 | 2,4160 | 2,2888 | - |
| 01 feb 2024 | 2,5420 | 2,5460 | 2,4340 | 2,5120 | 2,3798 | - |
| 31 ene 2024 | 2,5520 | 2,5560 | 2,4580 | 2,4580 | 2,3286 | - |
| 30 ene 2024 | 2,5480 | 2,5800 | 2,5480 | 2,5800 | 2,4442 | - |
| 29 ene 2024 | 2,5800 | 2,5800 | 2,5640 | 2,5660 | 2,4309 | - |
| 26 ene 2024 | 2,6040 | 2,6160 | 2,5200 | 2,6080 | 2,4707 | - |
| 25 ene 2024 | 2,6320 | 2,6320 | 2,6080 | 2,6180 | 2,4802 | - |
| 24 ene 2024 | 2,6420 | 2,6500 | 2,6420 | 2,6440 | 2,5048 | - |
| 23 ene 2024 | 2,6220 | 2,6400 | 2,5380 | 2,5380 | 2,4044 | - |
| 22 ene 2024 | 2,5700 | 2,6220 | 2,5080 | 2,6220 | 2,4840 | - |
| 19 ene 2024 | 2,5700 | 2,5980 | 2,5700 | 2,5980 | 2,4613 | - |
| 18 ene 2024 | 2,5360 | 2,5600 | 2,5360 | 2,5600 | 2,4253 | - |
| 17 ene 2024 | 2,5240 | 2,5240 | 2,4420 | 2,4420 | 2,3135 | - |
| 16 ene 2024 | 2,5620 | 2,5700 | 2,5580 | 2,5600 | 2,4253 | - |
| 15 ene 2024 | 2,5820 | 2,5820 | 2,5740 | 2,5780 | 2,4423 | - |
| 12 ene 2024 | 2,5400 | 2,6280 | 2,5200 | 2,5200 | 2,3874 | - |
| 11 ene 2024 | 2,5440 | 2,5440 | 2,5260 | 2,5260 | 2,3931 | - |
| 10 ene 2024 | 2,4680 | 2,5380 | 2,4340 | 2,5260 | 2,3931 | - |
| 09 ene 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4980 | 2,3665 | - |
| 08 ene 2024 | 2,4440 | 2,4480 | 2,4360 | 2,4480 | 2,3192 | - |
| 05 ene 2024 | 2,4140 | 2,4440 | 2,4140 | 2,4440 | 2,3154 | - |
| 04 ene 2024 | 2,4280 | 2,4480 | 2,4280 | 2,4480 | 2,3192 | - |
| 03 ene 2024 | 2,4700 | 2,4700 | 2,4240 | 2,4240 | 2,2964 | - |
| 02 ene 2024 | 2,3900 | 2,4760 | 2,3900 | 2,4740 | 2,3438 | - |
| 29 dic 2023 | 2,4460 | 2,4460 | 2,3560 | 2,4360 | 2,3078 | - |
| 28 dic 2023 | 2,4440 | 2,4460 | 2,4220 | 2,4460 | 2,3173 | - |
| 27 dic 2023 | 2,4400 | 2,4680 | 2,3720 | 2,4420 | 2,3135 | - |
| 22 dic 2023 | 2,4360 | 2,4440 | 2,4360 | 2,4440 | 2,3154 | - |
| 21 dic 2023 | 2,4480 | 2,4480 | 2,4300 | 2,4300 | 2,3021 | - |
| 20 dic 2023 | 2,4620 | 2,4780 | 2,4540 | 2,4580 | 2,3286 | - |
| 19 dic 2023 | 2,4220 | 2,4580 | 2,3660 | 2,4440 | 2,3154 | - |
| 18 dic 2023 | 2,4760 | 2,4760 | 2,4320 | 2,4320 | 2,3040 | - |
| 15 dic 2023 | 2,4720 | 2,4880 | 2,4720 | 2,4860 | 2,3552 | - |
| 14 dic 2023 | 2,4720 | 2,4920 | 2,3980 | 2,4620 | 2,3324 | - |
| 13 dic 2023 | 2,4340 | 2,4820 | 2,4340 | 2,4660 | 2,3362 | - |
| 12 dic 2023 | 2,4740 | 2,4880 | 2,4680 | 2,4700 | 2,3400 | - |
| 11 dic 2023 | 2,5300 | 2,5300 | 2,4000 | 2,4940 | 2,3627 | - |
| 08 dic 2023 | 2,5140 | 2,5760 | 2,5140 | 2,5380 | 2,4044 | - |
| 07 dic 2023 | 2,4900 | 2,5400 | 2,4900 | 2,5400 | 2,4063 | - |
| 06 dic 2023 | 2,5280 | 2,5400 | 2,5100 | 2,5280 | 2,3949 | 800 |
| 05 dic 2023 | 2,5340 | 2,5380 | 2,5080 | 2,5080 | 2,3760 | - |
| *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.