Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0697 -0,0036 (-0,33%) Petróleo Brent
89,30 +0,29 (+0,33%) Oro
2.350,30 +7,80 (+0,33%) Bitcoin EUR
59.747,32 -742,53 (-1,23%)
China State Construction International Holdings Ltd (C4S1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:33AM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
| 25 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 23 abr 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | - |
| 22 abr 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 abr 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | - |
| 18 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 17 abr 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
| 16 abr 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | - |
| 15 abr 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
| 12 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 abr 2024 | 0,9950 | 0,9950 | 0,9850 | 0,9850 | 0,9850 | - |
| 09 abr 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 abr 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | - |
| 05 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 27 mar 2024 | 0,9950 | 0,9950 | 0,9850 | 0,9850 | 0,9850 | - |
| 26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 mar 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 15 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 550 |
| 14 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 06 mar 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9900 | 0,9900 | - |
| 05 mar 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | - |
| 04 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 01 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 feb 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 688 |
| 27 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
| 20 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | - |
| 15 feb 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 14 feb 2024 | 0,9750 | 0,9750 | 0,9650 | 0,9650 | 0,9650 | - |
| 13 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 12 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 09 feb 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 feb 2024 | 0,9750 | 0,9750 | 0,9650 | 0,9650 | 0,9650 | - |
| 07 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 06 feb 2024 | 0,9650 | 0,9700 | 0,9650 | 0,9700 | 0,9700 | - |
| 05 feb 2024 | 0,9600 | 0,9600 | 0,9500 | 0,9500 | 0,9500 | - |
| 02 feb 2024 | 0,9200 | 0,9200 | 0,9150 | 0,9150 | 0,9150 | - |
| 01 feb 2024 | 0,9550 | 0,9550 | 0,9450 | 0,9450 | 0,9450 | - |
| 31 ene 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 30 ene 2024 | 0,9700 | 0,9700 | 0,9650 | 0,9650 | 0,9650 | - |
| 29 ene 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 26 ene 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | - |
| 25 ene 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 24 ene 2024 | 0,9250 | 0,9350 | 0,9250 | 0,9350 | 0,9350 | - |
| 23 ene 2024 | 0,9100 | 0,9100 | 0,9050 | 0,9050 | 0,9050 | - |
| 22 ene 2024 | 0,9050 | 0,9050 | 0,8850 | 0,8850 | 0,8850 | - |
| 19 ene 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 18 ene 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 17 ene 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 16 ene 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 15 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 ene 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 10 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 08 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 05 ene 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 02 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 dic 2023 | 1,0200 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 2062 |
| 28 dic 2023 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 27 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 22 dic 2023 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 21 dic 2023 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 20 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 dic 2023 | 0,9800 | 0,9850 | 0,9800 | 0,9850 | 0,9850 | 800 |
| 18 dic 2023 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | - |
| 15 dic 2023 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 14 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 13 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 12 dic 2023 | 1,0000 | 1,0000 | 0,9950 | 0,9950 | 0,9950 | 1000 |
| 11 dic 2023 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 08 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 06 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 05 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| *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.