Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.730,70 -56,64 (-0,09%)
Banco do Brasil SA BB Brasil (BZLA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:57PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,6000 | 4,6000 | 4,4600 | 4,4600 | 4,4600 | - |
| 13 jun 2024 | 4,5800 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | - |
| 13 jun 2024 | 0.089119 Dividendo | |||||
| 12 jun 2024 | 4,6000 | 4,6000 | 4,4800 | 4,4800 | 4,3909 | - |
| 11 jun 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5400 | 4,4497 | 1000 |
| 10 jun 2024 | 4,7600 | 4,7600 | 4,5200 | 4,5200 | 4,4301 | - |
| 07 jun 2024 | 4,6200 | 4,6800 | 4,6000 | 4,6800 | 4,5869 | - |
| 06 jun 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,5085 | - |
| 05 jun 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4693 | - |
| 04 jun 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4497 | - |
| 03 jun 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,4693 | - |
| 31 may 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5800 | 4,4889 | - |
| 30 may 2024 | 4,6000 | 5,0000 | 4,5800 | 4,8000 | 4,7045 | - |
| 29 may 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5085 | - |
| 28 may 2024 | 4,6000 | 4,7800 | 4,6000 | 4,6600 | 4,5673 | - |
| 27 may 2024 | 4,6000 | 4,7800 | 4,6000 | 4,7800 | 4,6849 | - |
| 24 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,6849 | - |
| 23 may 2024 | 4,6600 | 4,6600 | 4,6400 | 4,6400 | 4,5477 | - |
| 22 may 2024 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,6457 | - |
| 21 may 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7241 | - |
| 20 may 2024 | 4,7400 | 4,7800 | 4,7400 | 4,7800 | 4,6849 | - |
| 17 may 2024 | 4,7600 | 5,0000 | 4,7600 | 5,0000 | 4,9005 | - |
| 16 may 2024 | 4,7000 | 4,7400 | 4,6800 | 4,7400 | 4,6457 | - |
| 15 may 2024 | 4,7600 | 4,7600 | 4,6600 | 4,6600 | 4,5673 | - |
| 14 may 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,6653 | - |
| 13 may 2024 | 4,6600 | 4,7400 | 4,6400 | 4,7400 | 4,6457 | - |
| 10 may 2024 | 4,6200 | 5,0500 | 4,6200 | 4,9000 | 4,8025 | - |
| 09 may 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,7045 | - |
| 08 may 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9200 | 4,8221 | - |
| 07 may 2024 | 4,9000 | 5,1500 | 4,9000 | 4,9400 | 4,8417 | - |
| 06 may 2024 | 4,8200 | 4,9000 | 4,8000 | 4,9000 | 4,8025 | - |
| 03 may 2024 | 4,7400 | 5,0000 | 4,7400 | 5,0000 | 4,9005 | - |
| 02 may 2024 | 4,7000 | 4,7000 | 4,6800 | 4,7000 | 4,6065 | - |
| 30 abr 2024 | 4,7600 | 5,1500 | 4,7200 | 5,1500 | 5,0476 | - |
| 29 abr 2024 | 4,7400 | 5,2000 | 4,7200 | 4,7400 | 4,6457 | 10 |
| 26 abr 2024 | 4,6800 | 4,8400 | 4,6800 | 4,8200 | 4,7241 | - |
| 25 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2341 | - |
| 25 abr 2024 | 2:1 Split de acciones | |||||
| 24 abr 2024 | 4,7500 | 4,8000 | 4,7500 | 4,8000 | 4,7045 | - |
| 23 abr 2024 | 4,7500 | 4,7500 | 4,7250 | 4,7500 | 4,6555 | 3000 |
| 22 abr 2024 | 4,9000 | 4,9000 | 4,8500 | 4,8500 | 4,7535 | 20 |
| 19 abr 2024 | 4,8000 | 4,8000 | 4,7750 | 4,8000 | 4,7045 | - |
| 18 abr 2024 | 4,7750 | 4,8000 | 4,7750 | 4,8000 | 4,7045 | - |
| 17 abr 2024 | 4,7750 | 4,7750 | 4,7500 | 4,7750 | 4,6800 | - |
| 17 abr 2024 | 2:1 Split de acciones | |||||
| 16 abr 2024 | 4,8250 | 4,8500 | 4,8250 | 4,8500 | 4,7535 | - |
| 15 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9005 | - |
| 12 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9985 | - |
| 11 abr 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1500 | 5,0476 | - |
| 10 abr 2024 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,0476 | - |
| 09 abr 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,1456 | - |
| 08 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9005 | - |
| 05 abr 2024 | 5,0000 | 5,0500 | 4,8500 | 5,0500 | 4,9495 | - |
| 04 abr 2024 | 4,9500 | 5,1000 | 4,9500 | 5,1000 | 4,9985 | - |
| 03 abr 2024 | 4,9000 | 5,2500 | 4,9000 | 5,2500 | 5,1456 | - |
| 02 abr 2024 | 4,9750 | 5,0000 | 4,9750 | 5,0000 | 4,9005 | - |
| 28 mar 2024 | 4,9750 | 5,1000 | 4,9750 | 5,1000 | 4,9985 | - |
| 27 mar 2024 | 4,9500 | 5,0500 | 4,9500 | 5,0000 | 4,9005 | - |
| 26 mar 2024 | 4,9750 | 5,0500 | 4,9750 | 5,0500 | 4,9495 | - |
| 25 mar 2024 | 4,9250 | 5,2500 | 4,9250 | 5,2500 | 5,1456 | 170 |
| 22 mar 2024 | 4,9750 | 5,0000 | 4,9750 | 5,0000 | 4,9005 | - |
| 21 mar 2024 | 4,9750 | 5,0500 | 4,9750 | 5,0500 | 4,9495 | - |
| 20 mar 2024 | 4,9000 | 5,2500 | 4,9000 | 5,0000 | 4,9005 | 100 |
| 19 mar 2024 | 4,9750 | 5,0000 | 4,9000 | 4,9000 | 4,8025 | 6600 |
| 18 mar 2024 | 5,1000 | 5,2000 | 5,0000 | 5,0000 | 4,9005 | - |
| 15 mar 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,0966 | - |
| 14 mar 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0500 | 4,9495 | - |
| 13 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 4,9985 | - |
| 12 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9495 | - |
| 12 mar 2024 | 0.040963 Dividendo | |||||
| 11 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9584 | - |
| 08 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0556 | - |
| 07 mar 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,1042 | - |
| 06 mar 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,1042 | - |
| 05 mar 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,1042 | - |
| 04 mar 2024 | 5,2000 | 5,4500 | 5,2000 | 5,2500 | 5,1042 | 100 |
| 01 mar 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,1042 | - |
| 29 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1042 | - |
| 28 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1528 | - |
| 27 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1042 | - |
| 26 feb 2024 | 5,2500 | 5,2500 | 5,1500 | 5,2500 | 5,1042 | - |
| 23 feb 2024 | 5,2500 | 5,3500 | 5,2500 | 5,3500 | 5,2015 | - |
| 22 feb 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,1528 | - |
| 22 feb 2024 | 0.022218 Dividendo | |||||
| 21 feb 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,2285 | - |
| 20 feb 2024 | 5,2000 | 5,4000 | 5,2000 | 5,4000 | 5,2285 | - |
| 19 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0348 | - |
| 16 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0832 | - |
| 15 feb 2024 | 5,2500 | 5,3000 | 5,2000 | 5,3000 | 5,1316 | - |
| 14 feb 2024 | 5,0500 | 5,3000 | 5,0500 | 5,3000 | 5,1316 | - |
| 13 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0348 | - |
| 12 feb 2024 | 5,1500 | 5,3500 | 5,1500 | 5,3500 | 5,1801 | - |
| 09 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0832 | - |
| 08 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,1801 | - |
| 07 feb 2024 | 5,3000 | 5,5000 | 5,3000 | 5,5000 | 5,3253 | - |
| 06 feb 2024 | 5,2500 | 5,4000 | 5,2500 | 5,4000 | 5,2285 | - |
| 05 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0832 | - |
| 02 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0832 | - |
| 01 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9380 | - |
| 31 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9380 | - |
| *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.