Mercados españoles cerrados
S&P 500
5.309,59 +1,46 (+0,03%) Nasdaq
16.790,27 -4,60 (-0,03%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,56 -1,15 (-1,37%) Bitcoin EUR
64.236,34 +1.363,22 (+2,17%)
Edison International (EIX.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:02PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 69,44 | 70,42 | 69,44 | 69,92 | 69,92 | - |
| 20 may 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | - |
| 17 may 2024 | 69,42 | 70,08 | 69,42 | 70,08 | 70,08 | - |
| 16 may 2024 | 69,10 | 69,22 | 69,10 | 69,20 | 69,20 | - |
| 15 may 2024 | 68,74 | 69,28 | 68,68 | 69,18 | 69,18 | 50 |
| 14 may 2024 | 68,52 | 69,18 | 68,52 | 69,14 | 69,14 | 119 |
| 13 may 2024 | 69,06 | 69,22 | 68,94 | 68,94 | 68,94 | - |
| 10 may 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 69,12 | - |
| 09 may 2024 | 68,16 | 68,16 | 68,16 | 68,16 | 68,16 | - |
| 08 may 2024 | 68,30 | 68,62 | 68,30 | 68,62 | 68,62 | - |
| 07 may 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 06 may 2024 | 66,80 | 67,42 | 66,80 | 67,42 | 67,42 | - |
| 03 may 2024 | 66,96 | 67,20 | 66,64 | 66,64 | 66,64 | 49 |
| 02 may 2024 | 65,98 | 66,92 | 65,98 | 66,92 | 66,92 | 200 |
| 30 abr 2024 | 66,12 | 67,00 | 65,98 | 66,46 | 66,46 | - |
| 29 abr 2024 | 65,10 | 66,36 | 64,62 | 66,14 | 66,14 | - |
| 26 abr 2024 | 65,96 | 65,96 | 65,84 | 65,84 | 65,84 | - |
| 25 abr 2024 | 65,50 | 65,50 | 65,42 | 65,42 | 65,42 | - |
| 24 abr 2024 | 65,82 | 66,26 | 65,60 | 66,26 | 66,26 | - |
| 23 abr 2024 | 65,84 | 66,46 | 65,78 | 66,10 | 66,10 | - |
| 22 abr 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
| 19 abr 2024 | 63,18 | 65,54 | 63,18 | 65,54 | 65,54 | - |
| 18 abr 2024 | 63,38 | 64,06 | 63,34 | 63,98 | 63,98 | - |
| 17 abr 2024 | 62,50 | 63,14 | 62,50 | 63,14 | 63,14 | - |
| 16 abr 2024 | 63,38 | 63,38 | 62,76 | 63,06 | 63,06 | - |
| 15 abr 2024 | 64,16 | 64,48 | 63,52 | 63,52 | 63,52 | - |
| 12 abr 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
| 11 abr 2024 | 63,66 | 64,26 | 63,60 | 64,26 | 64,26 | - |
| 10 abr 2024 | 64,86 | 64,86 | 63,74 | 63,74 | 63,74 | - |
| 09 abr 2024 | 64,60 | 64,96 | 64,60 | 64,96 | 64,96 | - |
| 08 abr 2024 | 65,00 | 65,22 | 65,00 | 65,22 | 65,22 | - |
| 05 abr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
| 04 abr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 03 abr 2024 | 64,48 | 64,94 | 64,48 | 64,94 | 64,94 | - |
| 02 abr 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
| 28 mar 2024 | 64,18 | 64,70 | 64,18 | 64,70 | 64,70 | - |
| 27 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 27 mar 2024 | 0.78 Dividendo | |||||
| 26 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 62,88 | - |
| 25 mar 2024 | 64,10 | 64,10 | 64,02 | 64,02 | 63,24 | - |
| 22 mar 2024 | 64,54 | 64,64 | 64,26 | 64,30 | 63,51 | - |
| 21 mar 2024 | 63,54 | 65,20 | 63,54 | 65,20 | 64,40 | - |
| 20 mar 2024 | 63,76 | 64,14 | 63,76 | 64,14 | 63,35 | - |
| 19 mar 2024 | 63,10 | 63,86 | 63,10 | 63,86 | 63,08 | - |
| 18 mar 2024 | 63,06 | 63,32 | 63,00 | 63,20 | 62,43 | 20 |
| 15 mar 2024 | 62,68 | 62,76 | 62,68 | 62,76 | 61,99 | - |
| 14 mar 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 62,78 | - |
| 13 mar 2024 | 63,38 | 63,76 | 63,36 | 63,52 | 62,74 | - |
| 12 mar 2024 | 63,34 | 63,48 | 63,06 | 63,48 | 62,70 | 14 |
| 11 mar 2024 | 62,80 | 63,66 | 62,62 | 63,20 | 62,43 | 46 |
| 08 mar 2024 | 62,52 | 63,30 | 62,52 | 63,30 | 62,52 | - |
| 07 mar 2024 | 62,06 | 63,08 | 62,06 | 63,08 | 62,31 | - |
| 06 mar 2024 | 61,38 | 62,68 | 61,38 | 62,40 | 61,64 | - |
| 05 mar 2024 | 61,56 | 62,92 | 61,56 | 61,88 | 61,12 | - |
| 04 mar 2024 | 61,22 | 62,08 | 61,22 | 62,08 | 61,32 | - |
| 01 mar 2024 | 62,56 | 62,56 | 62,12 | 62,12 | 61,36 | - |
| 29 feb 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 61,38 | - |
| 28 feb 2024 | 62,02 | 62,40 | 61,92 | 62,40 | 61,64 | - |
| 27 feb 2024 | 60,84 | 61,10 | 60,84 | 61,10 | 60,35 | - |
| 26 feb 2024 | 62,52 | 63,38 | 62,50 | 62,52 | 61,75 | 200 |
| 23 feb 2024 | 62,66 | 63,68 | 62,66 | 63,68 | 62,90 | - |
| 22 feb 2024 | 62,40 | 62,40 | 62,16 | 62,30 | 61,54 | - |
| 21 feb 2024 | 61,06 | 61,42 | 61,00 | 61,42 | 60,67 | - |
| 20 feb 2024 | 60,94 | 61,68 | 60,78 | 61,50 | 60,75 | - |
| 19 feb 2024 | 61,10 | 61,18 | 61,10 | 61,18 | 60,43 | - |
| 16 feb 2024 | 61,24 | 61,46 | 61,24 | 61,46 | 60,71 | - |
| 15 feb 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,52 | - |
| 14 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 58,97 | - |
| 13 feb 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 59,48 | - |
| 12 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 58,77 | - |
| 09 feb 2024 | 59,48 | 59,82 | 59,48 | 59,82 | 59,09 | - |
| 08 feb 2024 | 60,26 | 60,26 | 59,10 | 59,70 | 58,97 | - |
| 07 feb 2024 | 60,12 | 60,70 | 60,12 | 60,58 | 59,84 | - |
| 06 feb 2024 | 60,52 | 60,62 | 60,52 | 60,62 | 59,88 | - |
| 05 feb 2024 | 61,48 | 61,62 | 61,12 | 61,12 | 60,37 | - |
| 02 feb 2024 | 62,34 | 62,42 | 61,48 | 61,48 | 60,73 | - |
| 01 feb 2024 | 62,06 | 62,12 | 62,04 | 62,04 | 61,28 | - |
| 31 ene 2024 | 61,76 | 61,80 | 61,50 | 61,50 | 60,75 | - |
| 30 ene 2024 | 62,04 | 62,04 | 61,86 | 61,86 | 61,10 | - |
| 29 ene 2024 | 61,74 | 62,04 | 61,74 | 62,04 | 61,28 | - |
| 26 ene 2024 | 61,22 | 62,02 | 61,22 | 62,02 | 61,26 | - |
| 25 ene 2024 | 59,58 | 59,58 | 59,52 | 59,52 | 58,79 | - |
| 24 ene 2024 | 61,28 | 61,28 | 59,92 | 59,92 | 59,19 | - |
| 23 ene 2024 | 61,52 | 61,72 | 61,20 | 61,60 | 60,85 | - |
| 22 ene 2024 | 62,22 | 62,30 | 62,10 | 62,10 | 61,34 | - |
| 19 ene 2024 | 62,56 | 62,62 | 62,56 | 62,62 | 61,85 | - |
| 18 ene 2024 | 63,08 | 63,16 | 63,00 | 63,16 | 62,39 | - |
| 17 ene 2024 | 63,86 | 63,86 | 63,40 | 63,52 | 62,74 | - |
| 16 ene 2024 | 64,64 | 65,00 | 64,64 | 65,00 | 64,20 | - |
| 15 ene 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 63,89 | - |
| 12 ene 2024 | 64,34 | 65,10 | 64,34 | 65,10 | 64,30 | - |
| 11 ene 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 64,70 | - |
| 10 ene 2024 | 66,26 | 66,26 | 66,24 | 66,24 | 65,43 | - |
| 09 ene 2024 | 66,24 | 66,58 | 66,16 | 66,58 | 65,76 | - |
| 08 ene 2024 | 65,58 | 66,20 | 65,58 | 66,20 | 65,39 | - |
| 05 ene 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 64,82 | - |
| 04 ene 2024 | 65,10 | 65,98 | 65,10 | 65,98 | 65,17 | - |
| 03 ene 2024 | 65,46 | 65,86 | 65,26 | 65,26 | 64,46 | - |
| 02 ene 2024 | 64,38 | 65,74 | 64,38 | 65,74 | 64,93 | - |
| 29 dic 2023 | 64,24 | 64,34 | 64,24 | 64,34 | 63,55 | - |
| *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.