Mercados españoles abiertos en 8 hrs
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0792 -0,0001 (-0,01%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.212,77 +1.390,51 (+2,45%)
Chugai Pharmaceutical Co Ltd (CUP.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:55AM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 29,17 | 29,17 | 29,14 | 29,14 | 29,14 | - |
| 10 may 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 09 may 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 08 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 07 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 06 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 03 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 02 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 30 abr 2024 | 29,63 | 29,63 | 29,62 | 29,62 | 29,62 | - |
| 29 abr 2024 | 28,46 | 28,66 | 28,46 | 28,66 | 28,66 | - |
| 26 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 25 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 24 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 23 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 22 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 19 abr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 18 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 17 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 16 abr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 15 abr 2024 | 30,66 | 30,66 | 30,65 | 30,65 | 30,65 | - |
| 12 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 11 abr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 10 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 09 abr 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 08 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 05 abr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | 100 |
| 04 abr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
| 03 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 02 abr 2024 | 33,71 | 33,73 | 33,71 | 33,73 | 33,73 | - |
| 28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 27 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 26 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 25 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 22 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 21 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 20 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 19 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 18 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 15 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 14 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 13 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 12 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 11 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 08 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 07 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 06 mar 2024 | 38,80 | 40,00 | 38,80 | 40,00 | 40,00 | 15 |
| 05 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 04 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 01 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 29 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 28 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 27 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 26 feb 2024 | 36,20 | 37,00 | 36,20 | 37,00 | 37,00 | 100 |
| 23 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 22 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 21 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 20 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 19 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 16 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 334 |
| 15 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 14 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 13 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 12 feb 2024 | 33,20 | 34,60 | 33,20 | 34,60 | 34,60 | 118 |
| 09 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 08 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 07 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 06 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 200 |
| 05 feb 2024 | 31,60 | 32,60 | 31,60 | 32,60 | 32,60 | 1 |
| 02 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 01 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 31 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 30 ene 2024 | 33,20 | 33,20 | 33,00 | 33,00 | 33,00 | 30 |
| 29 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 25 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 24 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 23 ene 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 22 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 19 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 18 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 17 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 16 ene 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 15 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 11 ene 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 29 |
| 10 ene 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 09 ene 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 08 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 05 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 04 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 03 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 02 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 29 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 28 dic 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 28 dic 2023 | 40 Dividendo | |||||
| 27 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -6,40 | - |
| 22 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -6,36 | - |
| 21 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | -6,32 | - |
| 20 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | -6,51 | - |
| 19 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -6,36 | - |
| *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.