Mercados españoles cerrados en 22 mins
IBEX 35
10.942,70 -8,80 (-0,08%) Euro Stoxx 50
4.899,52 -3,08 (-0,06%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
86,40 +0,01 (+0,01%) Oro
2.336,70 +0,10 (+0,00%) Bitcoin EUR
56.792,08 -827,38 (-1,44%)
Energy Company of Minas Gerais (CIDA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 27 jun 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | 327 |
| 26 jun 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 25 jun 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | - |
| 24 jun 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 24 jun 2024 | 0.150212 Dividendo | |||||
| 21 jun 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8900 | 1,7398 | 1000 |
| 20 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,5649 | - |
| 19 jun 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,5649 | - |
| 18 jun 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5097 | - |
| 17 jun 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6400 | 1,5097 | - |
| 14 jun 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,5281 | - |
| 13 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,4912 | - |
| 12 jun 2024 | 1,7800 | 1,8200 | 1,6200 | 1,8200 | 1,6754 | 8617 |
| 11 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 10 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 07 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 06 jun 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7398 | - |
| 05 jun 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8900 | 1,7398 | - |
| 04 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 03 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 31 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 30 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 29 may 2024 | 1,7800 | 1,9000 | 1,7800 | 1,9000 | 1,7490 | 200 |
| 28 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 27 may 2024 | 1,7800 | 1,9500 | 1,7800 | 1,9500 | 1,7950 | 100 |
| 24 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6385 | - |
| 23 may 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,6477 | - |
| 22 may 2024 | 1,8300 | 1,9900 | 1,8100 | 1,8100 | 1,6661 | 1500 |
| 21 may 2024 | 1,7800 | 1,9900 | 1,7800 | 1,9900 | 1,8318 | 490 |
| 20 may 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,6293 | - |
| 17 may 2024 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,6293 | - |
| 16 may 2024 | 1,7800 | 1,9900 | 1,7800 | 1,7900 | 1,6477 | 3025 |
| 15 may 2024 | 1,7500 | 1,9900 | 1,7500 | 1,9900 | 1,8318 | 597 |
| 14 may 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,6109 | - |
| 13 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,5833 | - |
| 10 may 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,6109 | - |
| 09 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,6754 | - |
| 08 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,7490 | - |
| 07 may 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9700 | 1,8134 | 3800 |
| 06 may 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,6938 | - |
| 03 may 2024 | 1,8000 | 2,0200 | 1,8000 | 1,9000 | 1,7490 | 4500 |
| 02 may 2024 | 1,7000 | 1,9000 | 1,7000 | 1,9000 | 1,7490 | 13.631 |
| 30 abr 2024 | 1,7300 | 2,1600 | 1,6500 | 1,6500 | 1,5189 | 3250 |
| 30 abr 2024 | 0.242269 Dividendo | |||||
| 30 abr 2024 | 130:100 Split de acciones | |||||
| 29 abr 2024 | 1,7846 | 1,8923 | 1,7846 | 1,8923 | 1,5189 | 3125 |
| 26 abr 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,4325 | - |
| 25 abr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3584 | - |
| 24 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3707 | 1300 |
| 23 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3707 | - |
| 22 abr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,3831 | 10.788 |
| 19 abr 2024 | 1,6923 | 1,7231 | 1,6923 | 1,7231 | 1,3831 | - |
| 18 abr 2024 | 1,6923 | 1,8769 | 1,6923 | 1,8769 | 1,5065 | 19.500 |
| 17 abr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3584 | - |
| 16 abr 2024 | 1,7077 | 1,9231 | 1,7077 | 1,9231 | 1,5436 | 6630 |
| 15 abr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,3831 | - |
| 12 abr 2024 | 1,7538 | 1,9692 | 1,7538 | 1,9692 | 1,5806 | 1105 |
| 11 abr 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,4695 | - |
| 10 abr 2024 | 1,7846 | 1,7846 | 1,7692 | 1,7692 | 1,4201 | - |
| 09 abr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,3954 | - |
| 08 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3707 | - |
| 05 abr 2024 | 1,7231 | 1,9077 | 1,7231 | 1,9077 | 1,5312 | 2600 |
| 04 abr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3584 | - |
| 03 abr 2024 | 1,6769 | 1,8923 | 1,6769 | 1,8923 | 1,5189 | 650 |
| 02 abr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3584 | - |
| 28 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3584 | - |
| 27 mar 2024 | 1,6923 | 1,6923 | 1,6462 | 1,6462 | 1,3213 | - |
| 27 mar 2024 | 0.270101 Dividendo | |||||
| 26 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,1292 | - |
| 25 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,1189 | - |
| 22 mar 2024 | 1,6308 | 1,6462 | 1,6154 | 1,6462 | 1,1085 | - |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,0774 | - |
| 20 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0567 | - |
| 19 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0567 | - |
| 18 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0567 | - |
| 15 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,0463 | - |
| 14 mar 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,1707 | 26 |
| 13 mar 2024 | 1,6000 | 1,7846 | 1,5846 | 1,7846 | 1,2017 | - |
| 12 mar 2024 | 1,5846 | 1,6000 | 1,5846 | 1,6000 | 1,0774 | - |
| 11 mar 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,0774 | - |
| 08 mar 2024 | 1,5846 | 1,5846 | 1,5692 | 1,5846 | 1,0671 | - |
| 07 mar 2024 | 1,6154 | 1,8154 | 1,6154 | 1,8154 | 1,2225 | 3250 |
| 06 mar 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6308 | 1,0981 | - |
| 05 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,0878 | - |
| 04 mar 2024 | 1,6308 | 1,8308 | 1,6154 | 1,8308 | 1,2328 | 1300 |
| 01 mar 2024 | 1,6154 | 1,8154 | 1,6154 | 1,6615 | 1,1189 | 5200 |
| 29 feb 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,0774 | - |
| 28 feb 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,0774 | - |
| 27 feb 2024 | 1,5692 | 1,6000 | 1,5692 | 1,6000 | 1,0774 | - |
| 26 feb 2024 | 1,5538 | 1,5692 | 1,5538 | 1,5692 | 1,0567 | - |
| 23 feb 2024 | 1,6000 | 1,6000 | 1,5538 | 1,5538 | 1,0463 | - |
| 22 feb 2024 | 1,6308 | 1,6308 | 1,6000 | 1,6000 | 1,0774 | - |
| 21 feb 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0981 | - |
| 20 feb 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6308 | 1,0981 | - |
| 19 feb 2024 | 1,5692 | 1,6000 | 1,5692 | 1,6000 | 1,0774 | - |
| 16 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0567 | - |
| 15 feb 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,0360 | - |
| 14 feb 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,0360 | - |
| 13 feb 2024 | 1,5385 | 1,5538 | 1,5385 | 1,5538 | 1,0463 | - |
| *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.