Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.326,20 -2,80 (-0,02%) Euro Stoxx 50
5.051,65 +26,48 (+0,53%) Dólar/Euro
1,0851 +0,0023 (+0,22%) Petróleo Brent
82,48 +0,58 (+0,71%) Oro
2.369,60 -23,30 (-0,97%) Bitcoin EUR
64.480,16 -96,27 (-0,15%)
Bradespar SA (FXMA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:55AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22 may 2024 | 3,3800 | 3,3800 | 3,2800 | 3,2800 | 3,2800 | - |
| 21 may 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3800 | 3,3800 | - |
| 20 may 2024 | 3,3600 | 3,3800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17 may 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | - |
| 16 may 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | - |
| 15 may 2024 | 3,6000 | 3,6000 | 3,2400 | 3,2400 | 3,2400 | 365 |
| 14 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 may 2024 | 3,6000 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | 600 |
| 10 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 700 |
| 09 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 08 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 07 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 06 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 may 2024 | 3,3000 | 3,6400 | 3,3000 | 3,3200 | 3,3200 | 500 |
| 30 abr 2024 | 3,6600 | 3,6600 | 3,4600 | 3,4600 | 3,4600 | - |
| 30 abr 2024 | 0.740551 Dividendo | |||||
| 29 abr 2024 | 3,7000 | 4,0000 | 3,7000 | 4,0000 | 3,2594 | 1500 |
| 26 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 25 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 24 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 23 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 22 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 19 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 18 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 17 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 16 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | 1175 |
| 15 abr 2024 | 3,5400 | 3,7000 | 3,5400 | 3,7000 | 3,0150 | 360 |
| 12 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | 400 |
| 11 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 10 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 09 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 08 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 05 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 04 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 03 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 02 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 28 mar 2024 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 2,9009 | - |
| 27 mar 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4200 | 2,7868 | - |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,8357 | - |
| 25 mar 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4200 | 2,7868 | - |
| 22 mar 2024 | 3,5400 | 3,5400 | 3,4400 | 3,4400 | 2,8031 | - |
| 21 mar 2024 | 3,5200 | 3,5400 | 3,4600 | 3,4800 | 2,8357 | - |
| 20 mar 2024 | 3,4400 | 3,4600 | 3,4000 | 3,4000 | 2,7705 | - |
| 19 mar 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3800 | 2,7542 | - |
| 18 mar 2024 | 3,4200 | 3,4200 | 3,3000 | 3,3000 | 2,6890 | - |
| 15 mar 2024 | 3,4400 | 3,4400 | 3,3200 | 3,3200 | 2,7053 | - |
| 14 mar 2024 | 3,4600 | 3,4800 | 3,3800 | 3,3800 | 2,7542 | - |
| 13 mar 2024 | 3,4600 | 3,4600 | 3,3800 | 3,4000 | 2,7705 | - |
| 12 mar 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 2,8194 | - |
| 11 mar 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4000 | 2,7705 | - |
| 08 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4800 | 2,8357 | - |
| 07 mar 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5200 | 2,8683 | - |
| 06 mar 2024 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 2,8683 | - |
| 05 mar 2024 | 3,5600 | 3,5600 | 3,5200 | 3,5400 | 2,8846 | - |
| 04 mar 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 2,8846 | - |
| 01 mar 2024 | 3,6600 | 3,6600 | 3,5400 | 3,5400 | 2,8846 | - |
| 29 feb 2024 | 3,6600 | 3,6600 | 3,5400 | 3,5800 | 2,9172 | - |
| 28 feb 2024 | 3,7200 | 3,7200 | 3,6000 | 3,6000 | 2,9335 | - |
| 27 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,9498 | - |
| 26 feb 2024 | 3,7000 | 4,0000 | 3,5800 | 3,5800 | 2,9172 | 200 |
| 23 feb 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 3,2594 | 300 |
| 22 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 21 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 20 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 19 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 16 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 15 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 14 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 13 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 12 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 09 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,0313 | - |
| 08 feb 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7400 | 3,0476 | - |
| 07 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 06 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 05 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0150 | - |
| 02 feb 2024 | 3,7400 | 3,7400 | 3,6000 | 3,6000 | 2,9335 | - |
| 01 feb 2024 | 3,7800 | 3,7800 | 3,7200 | 3,7200 | 3,0313 | - |
| 31 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0965 | - |
| 30 ene 2024 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 2,9987 | - |
| 29 ene 2024 | 3,8400 | 3,8600 | 3,7600 | 3,7600 | 3,0639 | - |
| 26 ene 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | 3,0150 | - |
| 25 ene 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,0965 | - |
| 24 ene 2024 | 3,8000 | 3,8000 | 3,7800 | 3,8000 | 3,0965 | - |
| 23 ene 2024 | 3,6600 | 3,7000 | 3,6600 | 3,6800 | 2,9987 | - |
| 22 ene 2024 | 3,8000 | 3,8000 | 3,6400 | 3,6600 | 2,9824 | - |
| 19 ene 2024 | 3,8600 | 3,8600 | 3,7400 | 3,7400 | 3,0476 | - |
| 18 ene 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8000 | 3,0965 | - |
| 17 ene 2024 | 3,9000 | 3,9000 | 3,7800 | 3,8000 | 3,0965 | - |
| 16 ene 2024 | 4,2000 | 4,2000 | 3,8600 | 3,8600 | 3,1454 | 1000 |
| 15 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,4713 | 200 |
| 12 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 11 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 10 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 09 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 08 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 05 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 04 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| 03 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,4550 | - |
| *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.