Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.495,88 -43,61 (-0,07%)
Freeport-McMoRan Inc (FPMB.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:26PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 45,72 | 46,46 | 45,51 | 46,46 | 46,46 | 5 |
| 02 may 2024 | 46,99 | 46,99 | 45,24 | 45,24 | 45,24 | 152 |
| 30 abr 2024 | 48,99 | 48,99 | 46,81 | 46,81 | 46,81 | 712 |
| 29 abr 2024 | 47,30 | 48,79 | 47,30 | 48,46 | 48,46 | 97 |
| 26 abr 2024 | 46,25 | 46,86 | 46,25 | 46,35 | 46,35 | 450 |
| 25 abr 2024 | 44,70 | 46,00 | 44,70 | 46,00 | 46,00 | 783 |
| 24 abr 2024 | 45,12 | 45,31 | 44,42 | 44,63 | 44,63 | 801 |
| 23 abr 2024 | 45,54 | 45,71 | 44,44 | 44,60 | 44,60 | 510 |
| 22 abr 2024 | 46,51 | 46,70 | 45,40 | 46,28 | 46,28 | 688 |
| 19 abr 2024 | 46,50 | 47,50 | 46,42 | 46,56 | 46,56 | 432 |
| 18 abr 2024 | 46,72 | 47,78 | 46,72 | 47,09 | 47,09 | 315 |
| 17 abr 2024 | 46,50 | 47,76 | 46,50 | 46,78 | 46,78 | 2310 |
| 16 abr 2024 | 46,83 | 47,02 | 45,28 | 46,17 | 46,17 | 356 |
| 15 abr 2024 | 46,80 | 47,69 | 46,78 | 46,78 | 46,78 | 1358 |
| 12 abr 2024 | 47,08 | 48,92 | 46,79 | 46,79 | 46,79 | 1339 |
| 12 abr 2024 | 0.15 Dividendo | |||||
| 11 abr 2024 | 47,15 | 47,69 | 46,83 | 47,22 | 47,07 | 1597 |
| 10 abr 2024 | 47,01 | 47,55 | 46,44 | 47,10 | 46,96 | 294 |
| 09 abr 2024 | 45,31 | 47,50 | 45,31 | 47,22 | 47,07 | 3037 |
| 08 abr 2024 | 45,60 | 46,15 | 45,60 | 45,94 | 45,80 | 358 |
| 05 abr 2024 | 45,75 | 45,75 | 45,51 | 45,62 | 45,47 | 112 |
| 04 abr 2024 | 45,77 | 46,31 | 45,77 | 46,10 | 45,95 | 1318 |
| 03 abr 2024 | 45,01 | 45,61 | 44,76 | 45,61 | 45,47 | 1062 |
| 02 abr 2024 | 44,01 | 44,92 | 44,01 | 44,81 | 44,67 | 1283 |
| 28 mar 2024 | 42,12 | 43,42 | 42,12 | 43,40 | 43,26 | 2137 |
| 27 mar 2024 | 41,48 | 42,55 | 41,17 | 42,55 | 42,41 | 378 |
| 26 mar 2024 | 41,81 | 42,07 | 41,28 | 41,28 | 41,15 | 250 |
| 25 mar 2024 | 41,46 | 42,08 | 41,46 | 41,97 | 41,83 | 190 |
| 22 mar 2024 | 42,40 | 42,40 | 41,81 | 41,81 | 41,67 | 50 |
| 21 mar 2024 | 42,40 | 42,80 | 41,83 | 42,35 | 42,21 | 822 |
| 20 mar 2024 | 40,69 | 41,22 | 40,67 | 40,99 | 40,86 | 350 |
| 19 mar 2024 | 40,71 | 40,99 | 40,12 | 40,74 | 40,62 | 214 |
| 18 mar 2024 | 40,82 | 41,40 | 40,82 | 40,84 | 40,71 | 305 |
| 15 mar 2024 | 40,00 | 40,72 | 40,00 | 40,72 | 40,59 | 135 |
| 14 mar 2024 | 39,65 | 39,99 | 39,62 | 39,68 | 39,55 | 459 |
| 13 mar 2024 | 36,81 | 39,83 | 36,81 | 39,65 | 39,52 | 448 |
| 12 mar 2024 | 36,91 | 37,15 | 36,52 | 36,92 | 36,80 | 100 |
| 11 mar 2024 | 36,90 | 36,90 | 36,15 | 36,75 | 36,63 | 405 |
| 08 mar 2024 | 36,22 | 36,56 | 36,19 | 36,56 | 36,44 | 766 |
| 07 mar 2024 | 34,76 | 36,92 | 34,71 | 36,47 | 36,36 | 397 |
| 06 mar 2024 | 34,04 | 35,24 | 34,04 | 35,13 | 35,01 | 75 |
| 05 mar 2024 | 35,07 | 35,07 | 34,13 | 34,13 | 34,02 | - |
| 04 mar 2024 | 34,85 | 35,31 | 34,85 | 35,31 | 35,20 | - |
| 01 mar 2024 | 34,92 | 35,09 | 34,90 | 35,09 | 34,98 | 70 |
| 29 feb 2024 | 34,50 | 34,51 | 34,50 | 34,51 | 34,40 | - |
| 28 feb 2024 | 35,10 | 35,10 | 34,48 | 34,48 | 34,37 | 140 |
| 27 feb 2024 | 34,88 | 35,42 | 34,88 | 35,10 | 34,99 | 125 |
| 26 feb 2024 | 35,72 | 35,72 | 34,65 | 35,01 | 34,89 | 2150 |
| 23 feb 2024 | 35,63 | 36,01 | 35,63 | 36,01 | 35,89 | - |
| 22 feb 2024 | 35,90 | 35,97 | 35,73 | 35,73 | 35,62 | 100 |
| 21 feb 2024 | 35,10 | 35,96 | 35,10 | 35,96 | 35,84 | 800 |
| 20 feb 2024 | 35,87 | 35,87 | 35,38 | 35,38 | 35,27 | 817 |
| 19 feb 2024 | 35,97 | 35,98 | 35,97 | 35,98 | 35,87 | 4 |
| 16 feb 2024 | 35,37 | 36,59 | 35,37 | 36,08 | 35,97 | 30 |
| 15 feb 2024 | 34,62 | 35,46 | 34,62 | 35,46 | 35,35 | 300 |
| 14 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,80 | - |
| 13 feb 2024 | 34,83 | 35,20 | 33,85 | 34,10 | 33,99 | 1579 |
| 12 feb 2024 | 34,63 | 35,17 | 34,63 | 35,17 | 35,06 | 2058 |
| 09 feb 2024 | 35,30 | 35,46 | 34,77 | 34,77 | 34,66 | 699 |
| 08 feb 2024 | 36,15 | 36,22 | 35,30 | 35,37 | 35,26 | 224 |
| 07 feb 2024 | 37,04 | 37,39 | 36,21 | 36,21 | 36,09 | - |
| 06 feb 2024 | 35,67 | 37,19 | 35,67 | 37,19 | 37,07 | 300 |
| 05 feb 2024 | 36,90 | 36,90 | 35,47 | 35,84 | 35,73 | 400 |
| 02 feb 2024 | 36,94 | 36,94 | 36,65 | 36,65 | 36,53 | - |
| 01 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,59 | - |
| 31 ene 2024 | 36,82 | 37,39 | 36,82 | 37,39 | 37,27 | 500 |
| 30 ene 2024 | 37,01 | 37,01 | 36,89 | 36,89 | 36,77 | 40 |
| 29 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,29 | - |
| 26 ene 2024 | 36,10 | 36,49 | 36,10 | 36,49 | 36,38 | 30 |
| 25 ene 2024 | 36,58 | 36,90 | 35,94 | 35,94 | 35,83 | 1234 |
| 24 ene 2024 | 35,35 | 37,16 | 35,35 | 36,78 | 36,66 | 683 |
| 23 ene 2024 | 34,31 | 35,35 | 34,31 | 35,11 | 35,00 | 46 |
| 22 ene 2024 | 35,43 | 35,43 | 34,56 | 34,56 | 34,45 | 100 |
| 19 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,84 | - |
| 18 ene 2024 | 34,99 | 35,10 | 34,81 | 35,10 | 34,99 | 55 |
| 17 ene 2024 | 35,53 | 35,53 | 34,76 | 35,01 | 34,89 | 707 |
| 16 ene 2024 | 37,65 | 37,65 | 35,94 | 35,94 | 35,83 | 130 |
| 15 ene 2024 | 37,54 | 37,90 | 37,54 | 37,70 | 37,58 | 1700 |
| 12 ene 2024 | 37,35 | 37,83 | 37,33 | 37,33 | 37,21 | 132 |
| 11 ene 2024 | 37,60 | 37,88 | 37,38 | 37,38 | 37,26 | 150 |
| 11 ene 2024 | 0.15 Dividendo | |||||
| 10 ene 2024 | 37,99 | 38,12 | 37,60 | 37,72 | 37,45 | 570 |
| 09 ene 2024 | 38,31 | 38,31 | 38,10 | 38,11 | 37,84 | 265 |
| 08 ene 2024 | 37,80 | 38,17 | 37,62 | 38,17 | 37,90 | 113 |
| 05 ene 2024 | 37,90 | 37,96 | 37,71 | 37,77 | 37,50 | 330 |
| 04 ene 2024 | 37,98 | 37,98 | 37,37 | 37,69 | 37,42 | 800 |
| 03 ene 2024 | 38,20 | 38,20 | 37,28 | 37,88 | 37,61 | 150 |
| 02 ene 2024 | 38,65 | 38,90 | 38,53 | 38,53 | 38,25 | 45 |
| 29 dic 2023 | 38,81 | 39,14 | 38,81 | 38,83 | 38,55 | 176 |
| 28 dic 2023 | 38,85 | 38,95 | 38,65 | 38,95 | 38,67 | 1107 |
| 27 dic 2023 | 38,70 | 38,96 | 38,65 | 38,84 | 38,56 | 1551 |
| 22 dic 2023 | 38,08 | 38,69 | 38,08 | 38,69 | 38,41 | 327 |
| 21 dic 2023 | 37,79 | 38,33 | 37,79 | 38,33 | 38,05 | 980 |
| 20 dic 2023 | 38,42 | 38,53 | 37,86 | 37,86 | 37,59 | 505 |
| 19 dic 2023 | 37,75 | 38,18 | 37,75 | 38,18 | 37,91 | 327 |
| 18 dic 2023 | 38,08 | 38,58 | 37,87 | 37,87 | 37,59 | 449 |
| 15 dic 2023 | 37,99 | 38,60 | 37,98 | 38,18 | 37,91 | 583 |
| 14 dic 2023 | 35,99 | 38,29 | 35,93 | 38,01 | 37,73 | 1070 |
| 13 dic 2023 | 34,56 | 34,60 | 34,44 | 34,60 | 34,35 | - |
| 12 dic 2023 | 35,15 | 35,15 | 34,65 | 34,69 | 34,44 | - |
| *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.