Mercados españoles abiertos en 4 hrs 17 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.761,26 -161,77 (-0,42%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,89 -0,47 (-0,60%) Bitcoin EUR
63.384,35 +605,88 (+0,97%)
DouYu International Holdings Limited (DY8A.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:30PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 9,25 | 9,25 | 9,20 | 9,20 | 9,20 | - |
| 30 may 2024 | 9,30 | 9,35 | 9,25 | 9,25 | 9,25 | - |
| 29 may 2024 | 9,35 | 9,40 | 9,35 | 9,40 | 9,40 | - |
| 28 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 27 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 24 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 28 mar 2024 | 1:10 Split de acciones | |||||
| 27 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 26 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 25 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 22 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 21 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 20 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 19 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
| 18 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 15 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 14 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 13 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 12 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 11 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 08 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 07 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 06 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 05 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 04 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 01 mar 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 29 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 28 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 27 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 26 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 23 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 22 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 21 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 20 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 19 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 16 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 15 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 14 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 13 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 12 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 09 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 08 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 07 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 06 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 05 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 02 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 01 feb 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 31 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 30 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 29 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 26 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 25 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 24 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 23 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 22 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 19 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 18 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 17 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 16 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 15 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 12 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| 11 ene 2024 | 4,52 | 4,52 | 4,52 | 4,52 | 4,52 | - |
| *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.