Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
60.006,26 -96,71 (-0,16%)
Banco do Brasil SA BB Brasil (BZLA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:12PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 20 jun 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 19 jun 2024 | 4,6000 | 4,7400 | 4,5000 | 4,5000 | 4,5000 | 2847 |
| 18 jun 2024 | 4,6000 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | - |
| 17 jun 2024 | 4,6600 | 4,6600 | 4,3800 | 4,4000 | 4,4000 | - |
| 17 jun 2024 | 0.038919 Dividendo | |||||
| 14 jun 2024 | 4,6000 | 4,6000 | 4,4600 | 4,4600 | 4,4211 | - |
| 13 jun 2024 | 4,5800 | 4,6000 | 4,4000 | 4,4000 | 4,3616 | - |
| 13 jun 2024 | 0.089119 Dividendo | |||||
| 12 jun 2024 | 4,6000 | 4,6000 | 4,4800 | 4,4800 | 4,3526 | - |
| 11 jun 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5400 | 4,4109 | 1000 |
| 10 jun 2024 | 4,7600 | 4,7600 | 4,5200 | 4,5200 | 4,3914 | - |
| 07 jun 2024 | 4,6200 | 4,6800 | 4,6000 | 4,6800 | 4,5469 | - |
| 06 jun 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,4692 | - |
| 05 jun 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4303 | - |
| 04 jun 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4109 | - |
| 03 jun 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,4303 | - |
| 31 may 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5800 | 4,4497 | - |
| 30 may 2024 | 4,6000 | 5,0000 | 4,5800 | 4,8000 | 4,6635 | - |
| 29 may 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4692 | - |
| 28 may 2024 | 4,6000 | 4,7800 | 4,6000 | 4,6600 | 4,5274 | - |
| 27 may 2024 | 4,6000 | 4,7800 | 4,6000 | 4,7800 | 4,6440 | - |
| 24 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,6440 | - |
| 23 may 2024 | 4,6600 | 4,6600 | 4,6400 | 4,6400 | 4,5080 | - |
| 22 may 2024 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,6052 | - |
| 21 may 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,6829 | - |
| 20 may 2024 | 4,7400 | 4,7800 | 4,7400 | 4,7800 | 4,6440 | - |
| 17 may 2024 | 4,7600 | 5,0000 | 4,7600 | 5,0000 | 4,8578 | - |
| 16 may 2024 | 4,7000 | 4,7400 | 4,6800 | 4,7400 | 4,6052 | - |
| 15 may 2024 | 4,7600 | 4,7600 | 4,6600 | 4,6600 | 4,5274 | - |
| 14 may 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,6246 | - |
| 13 may 2024 | 4,6600 | 4,7400 | 4,6400 | 4,7400 | 4,6052 | - |
| 10 may 2024 | 4,6200 | 5,0500 | 4,6200 | 4,9000 | 4,7606 | - |
| 09 may 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,6635 | - |
| 08 may 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9200 | 4,7800 | - |
| 07 may 2024 | 4,9000 | 5,1500 | 4,9000 | 4,9400 | 4,7995 | - |
| 06 may 2024 | 4,8200 | 4,9000 | 4,8000 | 4,9000 | 4,7606 | - |
| 03 may 2024 | 4,7400 | 5,0000 | 4,7400 | 5,0000 | 4,8578 | - |
| 02 may 2024 | 4,7000 | 4,7000 | 4,6800 | 4,7000 | 4,5663 | - |
| 30 abr 2024 | 4,7600 | 5,1500 | 4,7200 | 5,1500 | 5,0035 | - |
| 29 abr 2024 | 4,7400 | 5,2000 | 4,7200 | 4,7400 | 4,6052 | 10 |
| 26 abr 2024 | 4,6800 | 4,8400 | 4,6800 | 4,8200 | 4,6829 | - |
| 25 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1971 | - |
| 25 abr 2024 | 2:1 Split de acciones | |||||
| 24 abr 2024 | 4,7500 | 4,8000 | 4,7500 | 4,8000 | 4,6635 | - |
| 23 abr 2024 | 4,7500 | 4,7500 | 4,7250 | 4,7500 | 4,6149 | 3000 |
| 22 abr 2024 | 4,9000 | 4,9000 | 4,8500 | 4,8500 | 4,7120 | 20 |
| 19 abr 2024 | 4,8000 | 4,8000 | 4,7750 | 4,8000 | 4,6635 | - |
| 18 abr 2024 | 4,7750 | 4,8000 | 4,7750 | 4,8000 | 4,6635 | - |
| 17 abr 2024 | 4,7750 | 4,7750 | 4,7500 | 4,7750 | 4,6392 | - |
| 17 abr 2024 | 2:1 Split de acciones | |||||
| 16 abr 2024 | 4,8250 | 4,8500 | 4,8250 | 4,8500 | 4,7120 | - |
| 15 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8578 | - |
| 12 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9549 | - |
| 11 abr 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1500 | 5,0035 | - |
| 10 abr 2024 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,0035 | - |
| 09 abr 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,1007 | - |
| 08 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8578 | - |
| 05 abr 2024 | 5,0000 | 5,0500 | 4,8500 | 5,0500 | 4,9064 | - |
| 04 abr 2024 | 4,9500 | 5,1000 | 4,9500 | 5,1000 | 4,9549 | - |
| 03 abr 2024 | 4,9000 | 5,2500 | 4,9000 | 5,2500 | 5,1007 | - |
| 02 abr 2024 | 4,9750 | 5,0000 | 4,9750 | 5,0000 | 4,8578 | - |
| 28 mar 2024 | 4,9750 | 5,1000 | 4,9750 | 5,1000 | 4,9549 | - |
| 27 mar 2024 | 4,9500 | 5,0500 | 4,9500 | 5,0000 | 4,8578 | - |
| 26 mar 2024 | 4,9750 | 5,0500 | 4,9750 | 5,0500 | 4,9064 | - |
| 25 mar 2024 | 4,9250 | 5,2500 | 4,9250 | 5,2500 | 5,1007 | 170 |
| 22 mar 2024 | 4,9750 | 5,0000 | 4,9750 | 5,0000 | 4,8578 | - |
| 21 mar 2024 | 4,9750 | 5,0500 | 4,9750 | 5,0500 | 4,9064 | - |
| 20 mar 2024 | 4,9000 | 5,2500 | 4,9000 | 5,0000 | 4,8578 | 100 |
| 19 mar 2024 | 4,9750 | 5,0000 | 4,9000 | 4,9000 | 4,7606 | 6600 |
| 18 mar 2024 | 5,1000 | 5,2000 | 5,0000 | 5,0000 | 4,8578 | - |
| 15 mar 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,0521 | - |
| 14 mar 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0500 | 4,9064 | - |
| 13 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 4,9549 | - |
| 12 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9064 | - |
| 12 mar 2024 | 0.040963 Dividendo | |||||
| 11 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9151 | - |
| 08 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0115 | - |
| 07 mar 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,0597 | - |
| 06 mar 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,0597 | - |
| 05 mar 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,0597 | - |
| 04 mar 2024 | 5,2000 | 5,4500 | 5,2000 | 5,2500 | 5,0597 | 100 |
| 01 mar 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,0597 | - |
| 29 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0597 | - |
| 28 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1079 | - |
| 27 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0597 | - |
| 26 feb 2024 | 5,2500 | 5,2500 | 5,1500 | 5,2500 | 5,0597 | - |
| 23 feb 2024 | 5,2500 | 5,3500 | 5,2500 | 5,3500 | 5,1561 | - |
| 22 feb 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,1079 | - |
| 22 feb 2024 | 0.022218 Dividendo | |||||
| 21 feb 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,1828 | - |
| 20 feb 2024 | 5,2000 | 5,4000 | 5,2000 | 5,4000 | 5,1828 | - |
| 19 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9909 | - |
| 16 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0389 | - |
| 15 feb 2024 | 5,2500 | 5,3000 | 5,2000 | 5,3000 | 5,0869 | - |
| 14 feb 2024 | 5,0500 | 5,3000 | 5,0500 | 5,3000 | 5,0869 | - |
| 13 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9909 | - |
| 12 feb 2024 | 5,1500 | 5,3500 | 5,1500 | 5,3500 | 5,1349 | - |
| 09 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0389 | - |
| 08 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,1349 | - |
| *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.