Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.863,02 -50,62 (-0,09%)
BE Semiconductor Industries NV (BSI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 156,35 | 156,35 | 156,35 | 156,35 | 156,35 | - |
| 27 jun 2024 | 153,90 | 154,90 | 153,90 | 154,90 | 154,90 | - |
| 26 jun 2024 | 152,55 | 155,85 | 152,55 | 155,85 | 155,85 | - |
| 25 jun 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
| 24 jun 2024 | 153,35 | 153,35 | 152,20 | 152,20 | 152,20 | - |
| 21 jun 2024 | 154,65 | 154,65 | 153,20 | 153,20 | 153,20 | - |
| 20 jun 2024 | 155,55 | 158,05 | 155,55 | 158,05 | 158,05 | 1 |
| 19 jun 2024 | 155,50 | 155,90 | 155,50 | 155,90 | 155,90 | - |
| 18 jun 2024 | 154,65 | 154,65 | 153,10 | 153,10 | 153,10 | 150 |
| 17 jun 2024 | 154,00 | 156,50 | 154,00 | 154,60 | 154,60 | - |
| 14 jun 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | - |
| 13 jun 2024 | 156,55 | 160,40 | 156,55 | 160,40 | 160,40 | - |
| 12 jun 2024 | 155,10 | 159,60 | 155,10 | 159,60 | 159,60 | - |
| 11 jun 2024 | 148,65 | 148,65 | 148,65 | 148,65 | 148,65 | - |
| 10 jun 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
| 07 jun 2024 | 143,15 | 143,15 | 143,15 | 143,15 | 143,15 | - |
| 06 jun 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,95 | - |
| 05 jun 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,25 | - |
| 04 jun 2024 | 131,20 | 133,35 | 131,20 | 132,30 | 132,30 | 70 |
| 03 jun 2024 | 135,85 | 135,85 | 132,70 | 135,50 | 135,50 | - |
| 31 may 2024 | 137,90 | 137,90 | 134,50 | 136,85 | 136,85 | - |
| 30 may 2024 | 139,00 | 140,90 | 139,00 | 140,35 | 140,35 | 15 |
| 29 may 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
| 28 may 2024 | 139,40 | 140,40 | 139,40 | 140,40 | 140,40 | - |
| 27 may 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | - |
| 24 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
| 23 may 2024 | 138,10 | 141,70 | 138,10 | 141,70 | 141,70 | - |
| 22 may 2024 | 137,45 | 138,45 | 137,45 | 138,45 | 138,45 | - |
| 21 may 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
| 20 may 2024 | 134,90 | 137,85 | 134,90 | 137,15 | 137,15 | - |
| 17 may 2024 | 133,05 | 135,45 | 133,05 | 135,45 | 135,45 | - |
| 16 may 2024 | 132,85 | 135,40 | 132,85 | 133,20 | 133,20 | - |
| 15 may 2024 | 130,35 | 131,45 | 129,55 | 131,45 | 131,45 | - |
| 14 may 2024 | 131,05 | 131,10 | 129,75 | 129,85 | 129,85 | - |
| 13 may 2024 | 133,25 | 134,00 | 132,05 | 132,10 | 132,10 | 7 |
| 10 may 2024 | 130,75 | 131,90 | 130,75 | 131,90 | 131,90 | 500 |
| 09 may 2024 | 128,95 | 131,95 | 128,95 | 131,00 | 131,00 | - |
| 08 may 2024 | 126,35 | 127,10 | 125,05 | 127,10 | 127,10 | - |
| 07 may 2024 | 126,10 | 127,65 | 126,10 | 127,00 | 127,00 | 78 |
| 06 may 2024 | 125,50 | 126,35 | 125,50 | 126,35 | 126,35 | - |
| 03 may 2024 | 119,50 | 122,40 | 119,50 | 122,40 | 122,40 | - |
| 02 may 2024 | 124,10 | 124,10 | 120,50 | 121,85 | 121,85 | 250 |
| 30 abr 2024 | 127,35 | 127,35 | 126,60 | 127,00 | 127,00 | - |
| 29 abr 2024 | 128,95 | 129,15 | 127,20 | 127,35 | 127,35 | - |
| 29 abr 2024 | 2.15 Dividendo | |||||
| 26 abr 2024 | 137,60 | 137,60 | 127,90 | 127,90 | 125,75 | 32 |
| 25 abr 2024 | 131,50 | 141,50 | 125,50 | 125,50 | 123,39 | 1246 |
| 24 abr 2024 | 136,05 | 138,40 | 136,05 | 137,10 | 134,80 | - |
| 23 abr 2024 | 131,75 | 134,75 | 131,50 | 134,75 | 132,48 | 80 |
| 22 abr 2024 | 133,95 | 133,95 | 132,75 | 132,75 | 130,52 | - |
| 19 abr 2024 | 133,85 | 133,85 | 133,60 | 133,60 | 131,35 | 33 |
| 18 abr 2024 | 142,55 | 142,55 | 137,65 | 137,65 | 135,34 | 70 |
| 17 abr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 133,71 | - |
| 16 abr 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 135,73 | - |
| 15 abr 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 139,61 | 156 |
| 12 abr 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 143,89 | - |
| 11 abr 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 141,48 | - |
| 10 abr 2024 | 145,25 | 145,25 | 143,50 | 143,50 | 141,09 | 5 |
| 09 abr 2024 | 149,25 | 149,40 | 149,25 | 149,40 | 146,89 | - |
| 08 abr 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 149,35 | - |
| 05 abr 2024 | 145,95 | 147,70 | 145,95 | 147,70 | 145,22 | - |
| 04 abr 2024 | 148,60 | 151,05 | 148,60 | 150,75 | 148,22 | 100 |
| 03 abr 2024 | 142,85 | 146,90 | 142,85 | 144,55 | 142,12 | 55 |
| 02 abr 2024 | 144,20 | 146,40 | 144,20 | 146,40 | 143,94 | 5 |
| 28 mar 2024 | 144,05 | 144,05 | 144,05 | 144,05 | 141,63 | - |
| 27 mar 2024 | 145,95 | 145,95 | 145,80 | 145,80 | 143,35 | - |
| 26 mar 2024 | 141,35 | 144,60 | 141,35 | 144,60 | 142,17 | - |
| 25 mar 2024 | 145,25 | 146,35 | 141,15 | 141,15 | 138,78 | 17 |
| 22 mar 2024 | 146,20 | 146,30 | 145,70 | 146,30 | 143,84 | - |
| 21 mar 2024 | 143,95 | 147,65 | 143,95 | 147,65 | 145,17 | - |
| 20 mar 2024 | 139,10 | 140,40 | 139,10 | 139,10 | 136,76 | - |
| 19 mar 2024 | 141,95 | 144,55 | 139,85 | 140,60 | 138,24 | 70 |
| 18 mar 2024 | 140,70 | 144,35 | 140,15 | 142,90 | 140,50 | 45 |
| 15 mar 2024 | 139,40 | 140,05 | 139,40 | 139,85 | 137,50 | - |
| 14 mar 2024 | 140,90 | 140,90 | 140,05 | 140,45 | 138,09 | - |
| 13 mar 2024 | 142,00 | 146,60 | 142,00 | 146,60 | 144,14 | - |
| 12 mar 2024 | 135,40 | 143,40 | 135,40 | 143,40 | 140,99 | 20 |
| 11 mar 2024 | 146,60 | 146,60 | 133,25 | 135,85 | 133,57 | 90 |
| 08 mar 2024 | 175,95 | 175,95 | 147,75 | 147,75 | 145,27 | 157 |
| 07 mar 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 165,96 | - |
| 06 mar 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 164,14 | - |
| 05 mar 2024 | 172,30 | 172,30 | 169,85 | 169,85 | 166,99 | 10 |
| 04 mar 2024 | 166,75 | 173,65 | 166,75 | 173,65 | 170,73 | 28 |
| 01 mar 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 164,00 | - |
| 29 feb 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 161,69 | - |
| 28 feb 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 162,42 | - |
| 27 feb 2024 | 160,60 | 160,60 | 160,60 | 160,60 | 157,90 | - |
| 26 feb 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 153,38 | 32 |
| 23 feb 2024 | 164,50 | 164,50 | 156,85 | 159,70 | 157,02 | 4 |
| 22 feb 2024 | 160,30 | 177,00 | 160,30 | 163,05 | 160,31 | 89 |
| 21 feb 2024 | 151,95 | 151,95 | 151,95 | 151,95 | 149,40 | - |
| 20 feb 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 155,59 | - |
| 19 feb 2024 | 159,55 | 160,10 | 159,55 | 160,10 | 157,41 | 320 |
| 16 feb 2024 | 157,40 | 157,40 | 157,40 | 157,40 | 154,75 | - |
| 15 feb 2024 | 154,90 | 155,20 | 154,90 | 155,20 | 152,59 | 587 |
| 14 feb 2024 | 152,25 | 154,75 | 152,25 | 154,25 | 151,66 | 15 |
| 13 feb 2024 | 156,50 | 156,50 | 152,90 | 152,90 | 150,33 | - |
| 12 feb 2024 | 159,40 | 159,40 | 157,15 | 157,15 | 154,51 | - |
| 09 feb 2024 | 151,60 | 158,85 | 151,60 | 158,75 | 156,08 | - |
| 08 feb 2024 | 148,00 | 152,20 | 148,00 | 152,00 | 149,44 | - |
| *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.