Mercados españoles cerrados
S&P 500
5.276,88 -6,52 (-0,12%) Nasdaq
16.805,55 -23,12 (-0,14%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0881 -0,0025 (-0,23%) Petróleo Brent
77,63 -0,73 (-0,93%) Bitcoin EUR
64.951,61 +1.347,60 (+2,12%)
Bradespar SA (FXM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:27PM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,9800 | - |
| 03 jun 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 84 |
| 31 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 30 may 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 29 may 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | - |
| 28 may 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3200 | 3,3200 | - |
| 27 may 2024 | 3,3200 | 3,8400 | 3,3200 | 3,8400 | 3,8400 | 1000 |
| 24 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 may 2024 | 3,3600 | 3,8800 | 3,3600 | 3,8800 | 3,8800 | 150 |
| 22 may 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,3600 | - |
| 21 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 20 may 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | - |
| 17 may 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 3,3400 | - |
| 16 may 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3200 | 3,3200 | - |
| 15 may 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | 1000 |
| 14 may 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,3400 | - |
| 13 may 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3800 | - |
| 10 may 2024 | 3,4000 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | - |
| 09 may 2024 | 3,4400 | 3,4400 | 3,3600 | 3,3800 | 3,3800 | - |
| 08 may 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4400 | 3,4400 | - |
| 07 may 2024 | 3,4600 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | - |
| 06 may 2024 | 3,4400 | 3,4600 | 3,4400 | 3,4600 | 3,4600 | - |
| 03 may 2024 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | - |
| 02 may 2024 | 3,3200 | 3,4400 | 3,3200 | 3,4200 | 3,4200 | - |
| 30 abr 2024 | 3,6600 | 3,8800 | 3,3400 | 3,8800 | 3,8800 | 60 |
| 30 abr 2024 | 0.814606 Dividendo | |||||
| 29 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7854 | - |
| 26 abr 2024 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 2,7854 | - |
| 25 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 24 abr 2024 | 3,5600 | 3,6000 | 3,5600 | 3,5600 | 2,7544 | - |
| 23 abr 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 2,7544 | - |
| 22 abr 2024 | 3,5600 | 4,1200 | 3,5600 | 4,1200 | 3,1877 | 1000 |
| 19 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 18 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 17 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 16 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 15 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 12 abr 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 2,7854 | - |
| 11 abr 2024 | 3,5600 | 3,5800 | 3,5400 | 3,5600 | 2,7544 | - |
| 10 abr 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6000 | 2,7854 | - |
| 09 abr 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 2,8009 | - |
| 08 abr 2024 | 3,4400 | 3,4600 | 3,4400 | 3,4600 | 2,6771 | - |
| 05 abr 2024 | 3,5200 | 3,5400 | 3,5000 | 3,5000 | 2,7080 | - |
| 04 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,7390 | - |
| 03 abr 2024 | 3,5600 | 3,5800 | 3,5000 | 3,5000 | 2,7080 | - |
| 02 abr 2024 | 3,5600 | 3,6000 | 3,5400 | 3,6000 | 2,7854 | - |
| 28 mar 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5200 | 2,7235 | - |
| 27 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,7080 | - |
| 26 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,7080 | - |
| 25 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,7080 | - |
| 22 mar 2024 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 2,7544 | - |
| 21 mar 2024 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 2,7544 | - |
| 20 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,7080 | - |
| 19 mar 2024 | 3,5000 | 3,9400 | 3,5000 | 3,9400 | 3,0485 | 250 |
| 18 mar 2024 | 3,4000 | 3,4200 | 3,3800 | 3,3800 | 2,6152 | - |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7854 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7854 | - |
| 13 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7854 | - |
| 12 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7854 | - |
| 11 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,7080 | - |
| 08 mar 2024 | 3,8800 | 3,8800 | 3,5200 | 3,5200 | 2,7235 | - |
| 07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0020 | - |
| 06 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0020 | - |
| 05 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0020 | - |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0020 | - |
| 01 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 29 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 28 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 27 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 23 feb 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 2,9556 | - |
| 22 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9401 | - |
| 21 feb 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 2,9556 | - |
| 20 feb 2024 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 2,9556 | - |
| 19 feb 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8800 | 3,0020 | - |
| 16 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 2,9866 | - |
| 15 feb 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8400 | 2,9711 | - |
| 14 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8400 | 2,9711 | - |
| 13 feb 2024 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | 2,9711 | - |
| 12 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 2,9866 | - |
| 09 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0175 | - |
| 08 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,0485 | - |
| 07 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,0330 | - |
| 06 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0175 | - |
| 05 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 2,9866 | - |
| 02 feb 2024 | 3,9200 | 3,9200 | 3,8400 | 3,8400 | 2,9711 | - |
| 01 feb 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,0949 | - |
| 31 ene 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0200 | 3,1104 | - |
| 30 ene 2024 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,0639 | - |
| 29 ene 2024 | 4,0800 | 4,1000 | 4,0400 | 4,0400 | 3,1258 | - |
| 26 ene 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0000 | 3,0949 | - |
| 25 ene 2024 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 3,1723 | - |
| 24 ene 2024 | 4,0400 | 4,1200 | 4,0200 | 4,1000 | 3,1723 | - |
| 23 ene 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,0794 | - |
| 22 ene 2024 | 3,9800 | 3,9800 | 3,9000 | 3,9200 | 3,0330 | - |
| 19 ene 2024 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 3,0949 | - |
| 18 ene 2024 | 4,0200 | 4,0800 | 4,0200 | 4,0600 | 3,1413 | - |
| 17 ene 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0800 | 3,1568 | - |
| 16 ene 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 3,2342 | - |
| 15 ene 2024 | 4,2400 | 4,2400 | 4,1400 | 4,1600 | 3,2187 | - |
| *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.