Mercados españoles cerrados en 8 hrs 7 min
IBEX 35
11.127,50 +183,80 (+1,68%) Euro Stoxx 50
4.976,06 +82,04 (+1,68%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,50 -4,10 (-0,18%) Bitcoin EUR
58.834,55 +1.712,29 (+3,00%)
Piraeus Financial Holdings SA (BKP6.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:46PM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,2980 | 3,3680 | 3,2610 | 3,2610 | 3,2610 | - |
| 27 jun 2024 | 3,2740 | 3,3570 | 3,2470 | 3,3310 | 3,3310 | - |
| 26 jun 2024 | 3,3190 | 3,3960 | 3,2710 | 3,2710 | 3,2710 | 1854 |
| 25 jun 2024 | 3,3450 | 3,4120 | 3,3050 | 3,3050 | 3,3050 | - |
| 24 jun 2024 | 3,4080 | 3,4080 | 3,3600 | 3,3600 | 3,3600 | - |
| 21 jun 2024 | 3,4260 | 3,4810 | 3,4250 | 3,4280 | 3,4280 | - |
| 20 jun 2024 | 3,4980 | 3,5520 | 3,4750 | 3,4760 | 3,4760 | - |
| 19 jun 2024 | 3,4690 | 3,5010 | 3,4240 | 3,4900 | 3,4900 | - |
| 18 jun 2024 | 3,4410 | 3,4910 | 3,4340 | 3,4700 | 3,4700 | - |
| 17 jun 2024 | 3,5120 | 3,5290 | 3,4280 | 3,4610 | 3,4610 | - |
| 14 jun 2024 | 3,6080 | 3,6630 | 3,5500 | 3,5500 | 3,5500 | - |
| 13 jun 2024 | 3,7100 | 3,7810 | 3,6340 | 3,6340 | 3,6340 | - |
| 12 jun 2024 | 3,7120 | 3,7650 | 3,7120 | 3,7430 | 3,7430 | - |
| 11 jun 2024 | 3,7500 | 3,8310 | 3,7470 | 3,8310 | 3,8310 | - |
| 10 jun 2024 | 3,7130 | 3,7880 | 3,6960 | 3,7480 | 3,7480 | - |
| 07 jun 2024 | 3,7180 | 3,7810 | 3,7180 | 3,7370 | 3,7370 | 60 |
| 06 jun 2024 | 3,7060 | 3,7650 | 3,7060 | 3,7650 | 3,7650 | - |
| 05 jun 2024 | 3,5520 | 3,6740 | 3,5290 | 3,6380 | 3,6380 | 944 |
| 04 jun 2024 | 3,6130 | 3,6180 | 3,5670 | 3,5770 | 3,5770 | - |
| 03 jun 2024 | 3,5140 | 3,6750 | 3,5050 | 3,6620 | 3,6620 | - |
| 31 may 2024 | 3,5150 | 3,5600 | 3,4580 | 3,4980 | 3,4980 | - |
| 30 may 2024 | 3,5560 | 3,6280 | 3,5560 | 3,5580 | 3,5580 | - |
| 29 may 2024 | 3,6370 | 3,6380 | 3,6190 | 3,6190 | 3,6190 | - |
| 28 may 2024 | 3,7460 | 3,7460 | 3,6770 | 3,6770 | 3,6770 | 1480 |
| 27 may 2024 | 3,7460 | 3,8010 | 3,7460 | 3,7700 | 3,7700 | - |
| 24 may 2024 | 3,7080 | 3,7080 | 3,6990 | 3,6990 | 3,6990 | - |
| 23 may 2024 | 3,7290 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | - |
| 22 may 2024 | 3,7370 | 3,7710 | 3,7110 | 3,7180 | 3,7180 | - |
| 21 may 2024 | 3,7340 | 3,7980 | 3,7340 | 3,7870 | 3,7870 | - |
| 20 may 2024 | 3,7380 | 3,8640 | 3,7380 | 3,7940 | 3,7940 | - |
| 17 may 2024 | 3,7750 | 3,8470 | 3,7580 | 3,7580 | 3,7580 | - |
| 16 may 2024 | 3,7960 | 3,8510 | 3,7900 | 3,8130 | 3,8130 | - |
| 15 may 2024 | 3,8010 | 3,8530 | 3,7960 | 3,7960 | 3,7960 | - |
| 14 may 2024 | 3,7930 | 3,8570 | 3,7890 | 3,8530 | 3,8530 | - |
| 13 may 2024 | 3,7680 | 3,8300 | 3,7680 | 3,8210 | 3,8210 | - |
| 10 may 2024 | 3,7180 | 3,8200 | 3,7180 | 3,8200 | 3,8200 | 2800 |
| 09 may 2024 | 3,7010 | 3,7580 | 3,6950 | 3,7420 | 3,7420 | - |
| 08 may 2024 | 3,7560 | 3,8310 | 3,7090 | 3,7090 | 3,7090 | - |
| 07 may 2024 | 3,7520 | 3,7810 | 3,7520 | 3,7750 | 3,7750 | - |
| 06 may 2024 | 3,7220 | 3,8830 | 3,7190 | 3,7420 | 3,7420 | 500 |
| 03 may 2024 | 3,7020 | 3,7190 | 3,7020 | 3,7070 | 3,7070 | - |
| 02 may 2024 | 3,7380 | 3,7780 | 3,6980 | 3,6980 | 3,6980 | - |
| 30 abr 2024 | 3,8860 | 3,8860 | 3,7360 | 3,7360 | 3,7360 | - |
| 29 abr 2024 | 3,8750 | 3,9610 | 3,8510 | 3,8510 | 3,8510 | - |
| 26 abr 2024 | 3,8690 | 3,9380 | 3,8690 | 3,8920 | 3,8920 | - |
| 25 abr 2024 | 3,9210 | 3,9310 | 3,8510 | 3,8510 | 3,8510 | - |
| 24 abr 2024 | 3,9400 | 4,0500 | 3,9400 | 4,0500 | 4,0500 | - |
| 23 abr 2024 | 3,8940 | 4,0080 | 3,8910 | 4,0080 | 4,0080 | - |
| 22 abr 2024 | 3,7200 | 3,8510 | 3,7200 | 3,8510 | 3,8510 | - |
| 19 abr 2024 | 3,6960 | 3,7320 | 3,6960 | 3,7320 | 3,7320 | 1818 |
| 18 abr 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 17 abr 2024 | 3,6510 | 3,7030 | 3,6510 | 3,7030 | 3,7030 | - |
| 16 abr 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 15 abr 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 12 abr 2024 | 3,7960 | 3,8210 | 3,7960 | 3,8210 | 3,8210 | - |
| 11 abr 2024 | 3,8400 | 3,8400 | 3,7880 | 3,7880 | 3,7880 | - |
| 10 abr 2024 | 3,8400 | 3,8530 | 3,8400 | 3,8530 | 3,8530 | - |
| 09 abr 2024 | 3,7250 | 3,8610 | 3,7240 | 3,8610 | 3,8610 | - |
| 08 abr 2024 | 3,5610 | 3,7210 | 3,5610 | 3,7210 | 3,7210 | - |
| 05 abr 2024 | 3,6060 | 3,6620 | 3,6050 | 3,6410 | 3,6410 | - |
| 04 abr 2024 | 3,6660 | 3,7250 | 3,6020 | 3,6020 | 3,6020 | - |
| 03 abr 2024 | 3,6720 | 3,7430 | 3,6360 | 3,6660 | 3,6660 | - |
| 02 abr 2024 | 3,7200 | 3,8650 | 3,6800 | 3,7140 | 3,7140 | 1000 |
| 28 mar 2024 | 3,7620 | 3,8480 | 3,7620 | 3,7760 | 3,7760 | - |
| 27 mar 2024 | 3,7680 | 3,8540 | 3,7620 | 3,7620 | 3,7620 | - |
| 26 mar 2024 | 3,8540 | 3,8540 | 3,7320 | 3,7320 | 3,7320 | - |
| 25 mar 2024 | 3,8340 | 3,8560 | 3,8300 | 3,8540 | 3,8540 | - |
| 22 mar 2024 | 3,8360 | 3,8920 | 3,8360 | 3,8920 | 3,8920 | - |
| 21 mar 2024 | 3,8780 | 3,9660 | 3,8740 | 3,8760 | 3,8760 | - |
| 20 mar 2024 | 3,7460 | 3,9180 | 3,7460 | 3,8620 | 3,8620 | - |
| 19 mar 2024 | 3,8420 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 mar 2024 | 3,8580 | 3,9860 | 3,8240 | 3,8400 | 3,8400 | 2536 |
| 15 mar 2024 | 3,9040 | 3,9620 | 3,9040 | 3,9620 | 3,9620 | - |
| 14 mar 2024 | 3,9260 | 3,9620 | 3,9260 | 3,9620 | 3,9620 | - |
| 13 mar 2024 | 3,8960 | 3,9620 | 3,8960 | 3,9620 | 3,9620 | - |
| 12 mar 2024 | 3,8800 | 3,9560 | 3,8800 | 3,8900 | 3,8900 | - |
| 11 mar 2024 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | - |
| 08 mar 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 07 mar 2024 | 4,0920 | 4,0920 | 4,0120 | 4,0120 | 4,0120 | - |
| 06 mar 2024 | 4,0640 | 4,1240 | 4,0640 | 4,1240 | 4,1240 | - |
| 05 mar 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | - |
| 04 mar 2024 | 3,9220 | 4,2000 | 3,9220 | 4,1400 | 4,1400 | 1800 |
| 01 mar 2024 | 3,9900 | 4,0680 | 3,9120 | 3,9120 | 3,9120 | 2960 |
| 29 feb 2024 | 3,7640 | 4,0420 | 3,7640 | 4,0420 | 4,0420 | 700 |
| 28 feb 2024 | 3,8140 | 3,8520 | 3,7160 | 3,7160 | 3,7160 | - |
| 27 feb 2024 | 3,7980 | 3,8580 | 3,7980 | 3,8140 | 3,8140 | - |
| 26 feb 2024 | 3,8360 | 3,8640 | 3,8040 | 3,8040 | 3,8040 | 4 |
| 23 feb 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 22 feb 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 21 feb 2024 | 3,8460 | 3,9000 | 3,8360 | 3,8960 | 3,8960 | - |
| 20 feb 2024 | 3,8720 | 3,9120 | 3,8720 | 3,8740 | 3,8740 | - |
| 19 feb 2024 | 3,8480 | 3,8880 | 3,8160 | 3,8420 | 3,8420 | - |
| 16 feb 2024 | 3,8280 | 3,9460 | 3,8280 | 3,8440 | 3,8440 | - |
| 15 feb 2024 | 3,8520 | 3,9120 | 3,8080 | 3,8080 | 3,8080 | - |
| 14 feb 2024 | 3,7640 | 3,8300 | 3,7640 | 3,8300 | 3,8300 | - |
| 13 feb 2024 | 3,7140 | 3,8200 | 3,7140 | 3,7520 | 3,7520 | - |
| 12 feb 2024 | 3,7500 | 3,7640 | 3,7500 | 3,7600 | 3,7600 | - |
| 09 feb 2024 | 3,7560 | 3,8440 | 3,7480 | 3,7480 | 3,7480 | - |
| 08 feb 2024 | 3,7200 | 3,7920 | 3,7120 | 3,7120 | 3,7120 | - |
| 07 feb 2024 | 3,7700 | 3,8400 | 3,7220 | 3,7500 | 3,7500 | - |
| *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.