Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.702,76 +908,55 (+1,49%)
China Life Insurance Co Ltd (CHL.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:59PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,4720 | 1,5155 | 1,4720 | 1,5090 | 1,5090 | - |
| 16 may 2024 | 1,4250 | 1,4595 | 1,4250 | 1,4595 | 1,4595 | 2000 |
| 15 may 2024 | 1,3630 | 1,3895 | 1,3625 | 1,3895 | 1,3895 | 300 |
| 14 may 2024 | 1,3655 | 1,3655 | 1,3645 | 1,3645 | 1,3645 | - |
| 13 may 2024 | 1,3945 | 1,3945 | 1,3760 | 1,3770 | 1,3770 | 4000 |
| 10 may 2024 | 1,3480 | 1,3480 | 1,3345 | 1,3345 | 1,3345 | - |
| 09 may 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
| 08 may 2024 | 1,2760 | 1,2835 | 1,2760 | 1,2835 | 1,2835 | - |
| 07 may 2024 | 1,3135 | 1,3135 | 1,3095 | 1,3095 | 1,3095 | - |
| 06 may 2024 | 1,3105 | 1,3105 | 1,3090 | 1,3090 | 1,3090 | - |
| 03 may 2024 | 1,3275 | 1,3275 | 1,3145 | 1,3145 | 1,3145 | - |
| 02 may 2024 | 1,2695 | 1,2715 | 1,2695 | 1,2715 | 1,2715 | - |
| 30 abr 2024 | 1,2245 | 1,2245 | 1,2060 | 1,2060 | 1,2060 | - |
| 29 abr 2024 | 1,2355 | 1,2355 | 1,2350 | 1,2350 | 1,2350 | - |
| 26 abr 2024 | 1,2055 | 1,2065 | 1,2055 | 1,2065 | 1,2065 | - |
| 25 abr 2024 | 1,1810 | 1,1810 | 1,1725 | 1,1725 | 1,1725 | - |
| 24 abr 2024 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
| 23 abr 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
| 22 abr 2024 | 1,1060 | 1,1060 | 1,1050 | 1,1050 | 1,1050 | - |
| 19 abr 2024 | 1,0605 | 1,0635 | 1,0575 | 1,0600 | 1,0600 | - |
| 18 abr 2024 | 1,0750 | 1,0750 | 1,0645 | 1,0665 | 1,0665 | - |
| 17 abr 2024 | 1,0505 | 1,0775 | 1,0145 | 1,0145 | 1,0145 | 2800 |
| 16 abr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 15 abr 2024 | 1,0380 | 1,0605 | 1,0380 | 1,0605 | 1,0605 | - |
| 12 abr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 11 abr 2024 | 1,0870 | 1,0900 | 1,0870 | 1,0900 | 1,0900 | 1250 |
| 10 abr 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 abr 2024 | 1,0810 | 1,0810 | 1,0770 | 1,0770 | 1,0770 | - |
| 08 abr 2024 | 1,0825 | 1,0825 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 abr 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0800 | - |
| 04 abr 2024 | 1,0775 | 1,0775 | 1,0770 | 1,0770 | 1,0770 | - |
| 03 abr 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 02 abr 2024 | 1,1160 | 1,1160 | 1,1145 | 1,1145 | 1,1145 | - |
| 28 mar 2024 | 1,0905 | 1,1210 | 1,0905 | 1,1210 | 1,1210 | 1400 |
| 27 mar 2024 | 1,0705 | 1,0720 | 1,0370 | 1,0720 | 1,0720 | 1950 |
| 26 mar 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
| 25 mar 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
| 22 mar 2024 | 1,0980 | 1,0980 | 1,0835 | 1,0835 | 1,0835 | - |
| 21 mar 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
| 20 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 19 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
| 18 mar 2024 | 1,1140 | 1,1140 | 1,1120 | 1,1120 | 1,1120 | - |
| 15 mar 2024 | 1,1005 | 1,1015 | 1,1005 | 1,1015 | 1,1015 | - |
| 14 mar 2024 | 1,1260 | 1,1260 | 1,1205 | 1,1205 | 1,1205 | 50 |
| 13 mar 2024 | 1,1395 | 1,1440 | 1,1395 | 1,1440 | 1,1440 | - |
| 12 mar 2024 | 1,1630 | 1,1630 | 1,1605 | 1,1605 | 1,1605 | - |
| 11 mar 2024 | 1,1055 | 1,1215 | 1,0995 | 1,1215 | 1,1215 | - |
| 08 mar 2024 | 1,0965 | 1,0965 | 1,0935 | 1,0935 | 1,0935 | - |
| 07 mar 2024 | 1,0805 | 1,0820 | 1,0805 | 1,0820 | 1,0820 | - |
| 06 mar 2024 | 1,0875 | 1,0925 | 1,0875 | 1,0925 | 1,0925 | - |
| 05 mar 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
| 04 mar 2024 | 1,0705 | 1,1005 | 1,0705 | 1,1005 | 1,1005 | - |
| 01 mar 2024 | 1,1250 | 1,1250 | 1,1205 | 1,1205 | 1,1205 | - |
| 29 feb 2024 | 1,1325 | 1,1645 | 1,1170 | 1,1225 | 1,1225 | 1250 |
| 28 feb 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
| 27 feb 2024 | 1,1320 | 1,1605 | 1,1320 | 1,1605 | 1,1605 | - |
| 26 feb 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
| 23 feb 2024 | 1,1910 | 1,2300 | 1,1905 | 1,2300 | 1,2300 | 5100 |
| 22 feb 2024 | 1,1775 | 1,1785 | 1,1775 | 1,1785 | 1,1785 | - |
| 21 feb 2024 | 1,1725 | 1,1725 | 1,1570 | 1,1570 | 1,1570 | - |
| 20 feb 2024 | 1,1150 | 1,1150 | 1,1145 | 1,1145 | 1,1145 | - |
| 19 feb 2024 | 1,1095 | 1,1095 | 1,0980 | 1,0980 | 1,0980 | - |
| 16 feb 2024 | 1,1385 | 1,1385 | 1,1335 | 1,1335 | 1,1335 | - |
| 15 feb 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 14 feb 2024 | 1,0935 | 1,0980 | 1,0935 | 1,0980 | 1,0980 | - |
| 13 feb 2024 | 1,0875 | 1,0875 | 1,0600 | 1,0600 | 1,0600 | 3000 |
| 12 feb 2024 | 1,0795 | 1,0815 | 1,0795 | 1,0815 | 1,0815 | - |
| 09 feb 2024 | 1,0825 | 1,0825 | 1,0585 | 1,0585 | 1,0585 | - |
| 08 feb 2024 | 1,0735 | 1,1005 | 1,0735 | 1,1005 | 1,1005 | - |
| 07 feb 2024 | 1,1045 | 1,1050 | 1,1045 | 1,1050 | 1,1050 | - |
| 06 feb 2024 | 1,1095 | 1,1405 | 1,1095 | 1,1405 | 1,1405 | 4500 |
| 05 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 900 |
| 02 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 feb 2024 | 1,0555 | 1,0555 | 1,0550 | 1,0550 | 1,0550 | - |
| 31 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 30 ene 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 29 ene 2024 | 1,0820 | 1,1090 | 1,0820 | 1,1090 | 1,1090 | 9500 |
| 26 ene 2024 | 1,0690 | 1,0690 | 1,0625 | 1,0625 | 1,0625 | - |
| 25 ene 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
| 24 ene 2024 | 1,0255 | 1,0410 | 1,0255 | 1,0410 | 1,0410 | - |
| 23 ene 2024 | 1,0005 | 1,0295 | 1,0005 | 1,0295 | 1,0295 | 1000 |
| 22 ene 2024 | 0,9602 | 0,9602 | 0,9602 | 0,9602 | 0,9602 | - |
| 19 ene 2024 | 0,9686 | 0,9686 | 0,9686 | 0,9686 | 0,9686 | - |
| 18 ene 2024 | 0,9960 | 1,0295 | 0,9960 | 1,0295 | 1,0295 | 1500 |
| 17 ene 2024 | 0,9808 | 0,9808 | 0,9808 | 0,9808 | 0,9808 | - |
| 16 ene 2024 | 1,0335 | 1,0335 | 1,0295 | 1,0295 | 1,0295 | - |
| 15 ene 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 12 ene 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 11 ene 2024 | 1,0505 | 1,0745 | 1,0505 | 1,0745 | 1,0745 | 1300 |
| 10 ene 2024 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | - |
| 09 ene 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 08 ene 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 700 |
| 05 ene 2024 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | - |
| 04 ene 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 4200 |
| 03 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1400 |
| 02 ene 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 29 dic 2023 | 1,1605 | 1,1895 | 1,1515 | 1,1515 | 1,1515 | 8559 |
| 28 dic 2023 | 1,1615 | 1,1850 | 1,1615 | 1,1850 | 1,1850 | 820 |
| 27 dic 2023 | 1,1205 | 1,1595 | 1,1205 | 1,1555 | 1,1555 | 3200 |
| 22 dic 2023 | 1,1155 | 1,1475 | 1,1155 | 1,1475 | 1,1475 | 400 |
| *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.