Mercados españoles cerrados
S&P 500
5.482,37 +4,47 (+0,08%) Nasdaq
17.864,59 +59,43 (+0,33%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0710 +0,0026 (+0,25%) Petróleo Brent
85,98 +0,73 (+0,86%) Bitcoin EUR
57.732,79 +705,54 (+1,24%)
Cia Paranaense De Energia Copel (ELPA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:28PM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,4900 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 jun 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | - |
| 25 jun 2024 | 1,5100 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | - |
| 24 jun 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | - |
| 21 jun 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | - |
| 20 jun 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | - |
| 19 jun 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 100 |
| 18 jun 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | - |
| 17 jun 2024 | 1,5400 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 jun 2024 | 1,7000 | 1,7100 | 1,5000 | 1,5000 | 1,5000 | 220 |
| 13 jun 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 12 jun 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 11 jun 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 10 jun 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 07 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 06 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 04 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 03 jun 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 31 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 30 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 27 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 650 |
| 24 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 23 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 21 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 20 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 17 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 16 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 15 may 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7900 | 1,7900 | - |
| 14 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 13 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 10 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 09 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 08 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 06 may 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | - |
| 03 may 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
| 02 may 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 30 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 29 abr 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 250 |
| 26 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 25 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 24 abr 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | - |
| 23 abr 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | - |
| 23 abr 2024 | 0.045695 Dividendo | |||||
| 22 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5743 | - |
| 19 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 18 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 17 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 16 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 15 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 12 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5646 | - |
| 11 abr 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6500 | 1,6035 | - |
| 10 abr 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6132 | - |
| 09 abr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6900 | 1,6423 | - |
| 08 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6423 | - |
| 05 abr 2024 | 1,7100 | 1,7200 | 1,6500 | 1,6500 | 1,6035 | 1925 |
| 04 abr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6326 | 7200 |
| 03 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6520 | - |
| 02 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6520 | - |
| 28 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6812 | - |
| 27 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,6618 | - |
| 26 mar 2024 | 1,7400 | 1,7500 | 1,7100 | 1,7100 | 1,6618 | - |
| 25 mar 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7006 | - |
| 22 mar 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7700 | 1,7201 | - |
| 21 mar 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7300 | 1,6812 | - |
| 20 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,6812 | - |
| 19 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6618 | 800 |
| 18 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6812 | 2500 |
| 15 mar 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,6812 | - |
| 14 mar 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7200 | 1,6715 | - |
| 13 mar 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7400 | 1,6909 | - |
| 12 mar 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7400 | 1,6909 | - |
| 11 mar 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,7104 | - |
| 08 mar 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7500 | 1,7006 | 800 |
| 07 mar 2024 | 1,8000 | 1,8100 | 1,7800 | 1,7800 | 1,7298 | - |
| 06 mar 2024 | 1,7900 | 1,8000 | 1,7900 | 1,7900 | 1,7395 | - |
| 05 mar 2024 | 1,7900 | 1,9600 | 1,7800 | 1,7800 | 1,7298 | 600 |
| 04 mar 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,7104 | - |
| 01 mar 2024 | 1,8200 | 1,8200 | 1,7800 | 1,7800 | 1,7298 | - |
| 29 feb 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8100 | 1,7589 | - |
| 28 feb 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,7492 | - |
| 27 feb 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8100 | 1,7589 | 100 |
| 26 feb 2024 | 1,7900 | 1,8000 | 1,7900 | 1,7900 | 1,7395 | - |
| 23 feb 2024 | 1,8300 | 1,8300 | 1,7900 | 1,7900 | 1,7395 | - |
| 22 feb 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,7492 | - |
| 21 feb 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8300 | 1,7784 | - |
| 20 feb 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8600 | 1,8075 | - |
| 19 feb 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8300 | 1,7784 | - |
| 16 feb 2024 | 1,8200 | 1,8300 | 1,8200 | 1,8300 | 1,7784 | - |
| 15 feb 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8200 | 1,7687 | - |
| 14 feb 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,7687 | - |
| 13 feb 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8200 | 1,7687 | - |
| 12 feb 2024 | 1,8200 | 1,9900 | 1,8200 | 1,8300 | 1,7784 | 5000 |
| 09 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7395 | - |
| 08 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7784 | - |
| 07 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7784 | - |
| *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.