Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.788,85 +20,75 (+0,03%)
Federal National Mortgage Association Fannie Mae (FNM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:14AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 3800 |
| 13 jun 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 jun 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 100 |
| 11 jun 2024 | 1,4400 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | - |
| 10 jun 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 500 |
| 07 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 06 jun 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | - |
| 05 jun 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 jun 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 6000 |
| 03 jun 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 26.000 |
| 31 may 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
| 30 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 28 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 5250 |
| 27 may 2024 | 1,3700 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 11.000 |
| 24 may 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
| 23 may 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 3300 |
| 22 may 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 2200 |
| 21 may 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 3000 |
| 20 may 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 13.500 |
| 17 may 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 16 may 2024 | 1,3600 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 26.000 |
| 15 may 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 14 may 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 50 |
| 13 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 450 |
| 10 may 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1000 |
| 09 may 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 8000 |
| 08 may 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 02 may 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5770 |
| 30 abr 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.650 |
| 29 abr 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4000 | 1,4000 | 20.000 |
| 26 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 500 |
| 23 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 22 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19 abr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 500 |
| 18 abr 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3350 |
| 16 abr 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 400 |
| 15 abr 2024 | 1,4600 | 1,5200 | 1,3600 | 1,3600 | 1,3600 | 5500 |
| 12 abr 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 350 |
| 11 abr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | - |
| 10 abr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9000 |
| 09 abr 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 8200 |
| 08 abr 2024 | 1,1800 | 1,3400 | 1,1800 | 1,3400 | 1,3400 | 33.422 |
| 05 abr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 21.000 |
| 04 abr 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 8850 |
| 03 abr 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 11.620 |
| 02 abr 2024 | 1,5200 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 65.000 |
| 28 mar 2024 | 1,6800 | 1,7000 | 1,4600 | 1,4900 | 1,4900 | 34.520 |
| 27 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 6600 |
| 26 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 10.858 |
| 25 mar 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17.900 |
| 22 mar 2024 | 1,7800 | 1,8300 | 1,5500 | 1,6800 | 1,6800 | 20.507 |
| 21 mar 2024 | 1,6200 | 1,8300 | 1,6200 | 1,7900 | 1,7900 | 115.180 |
| 20 mar 2024 | 1,4900 | 1,6400 | 1,4900 | 1,6400 | 1,6400 | 12.600 |
| 19 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 4000 |
| 18 mar 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 6700 |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 14 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 23.000 |
| 13 mar 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 6000 |
| 12 mar 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 26.600 |
| 11 mar 2024 | 1,3000 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 5486 |
| 08 mar 2024 | 1,1700 | 1,3300 | 1,1700 | 1,2700 | 1,2700 | 700 |
| 07 mar 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2500 |
| 06 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 05 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5150 |
| 04 mar 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 3500 |
| 01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 28 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 9700 |
| 27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 26.100 |
| 23 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1000 |
| 22 feb 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 2600 |
| 21 feb 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2450 |
| 20 feb 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 13.830 |
| 19 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2500 |
| 15 feb 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 2200 |
| 14 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1000 |
| 13 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 450 |
| 12 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1080 |
| 09 feb 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
| 08 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 5100 |
| 07 feb 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 10.250 |
| 06 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 feb 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6230 |
| 02 feb 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | - |
| 01 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 26.100 |
| 31 ene 2024 | 1,2100 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 12.500 |
| 30 ene 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1700 |
| 29 ene 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 6630 |
| 26 ene 2024 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 32.500 |
| 25 ene 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 34.500 |
| 24 ene 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 18.720 |
| *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.