Mercados españoles cerrados en 3 hrs 50 min
IBEX 35
10.951,30 -149,50 (-1,35%) Euro Stoxx 50
4.965,89 -15,20 (-0,31%) Dólar/Euro
1,0725 0,0000 (-0,00%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.323,60 -34,10 (-1,45%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Great Wall Motor Co Ltd (GRV.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:22AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,4114 | 1,4114 | 1,4114 | 1,4114 | 1,4114 | - |
| 29 abr 2024 | 1,3866 | 1,3866 | 1,3866 | 1,3866 | 1,3866 | - |
| 26 abr 2024 | 1,4128 | 1,4128 | 1,3584 | 1,3604 | 1,3604 | 900 |
| 25 abr 2024 | 1,3964 | 1,3964 | 1,3928 | 1,3928 | 1,3928 | 26.000 |
| 24 abr 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 23 abr 2024 | 1,2666 | 1,2740 | 1,2666 | 1,2740 | 1,2740 | - |
| 22 abr 2024 | 1,1936 | 1,2236 | 1,1936 | 1,2236 | 1,2236 | 50.500 |
| 19 abr 2024 | 1,2794 | 1,3138 | 1,2794 | 1,3122 | 1,3122 | - |
| 18 abr 2024 | 1,3206 | 1,3206 | 1,3116 | 1,3132 | 1,3132 | - |
| 17 abr 2024 | 1,2884 | 1,3108 | 1,2884 | 1,2996 | 1,2996 | - |
| 16 abr 2024 | 1,2980 | 1,3018 | 1,2980 | 1,3018 | 1,3018 | - |
| 15 abr 2024 | 1,3516 | 1,3620 | 1,3516 | 1,3620 | 1,3620 | 200 |
| 12 abr 2024 | 1,3350 | 1,3424 | 1,3350 | 1,3412 | 1,3412 | 1500 |
| 11 abr 2024 | 1,3492 | 1,3794 | 1,3492 | 1,3598 | 1,3598 | 14.000 |
| 10 abr 2024 | 1,3226 | 1,3374 | 1,3054 | 1,3054 | 1,3054 | 44.500 |
| 09 abr 2024 | 1,2382 | 1,2382 | 1,2324 | 1,2324 | 1,2324 | - |
| 08 abr 2024 | 1,1340 | 1,1398 | 1,1340 | 1,1398 | 1,1398 | - |
| 05 abr 2024 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | - |
| 04 abr 2024 | 1,0788 | 1,0788 | 1,0786 | 1,0786 | 1,0786 | - |
| 03 abr 2024 | 1,0842 | 1,0858 | 1,0842 | 1,0858 | 1,0858 | - |
| 02 abr 2024 | 1,1070 | 1,1070 | 1,0970 | 1,0970 | 1,0970 | 1500 |
| 28 mar 2024 | 1,0110 | 1,0490 | 1,0110 | 1,0490 | 1,0490 | 200 |
| 27 mar 2024 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 10.000 |
| 26 mar 2024 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | - |
| 25 mar 2024 | 1,0170 | 1,0382 | 1,0158 | 1,0162 | 1,0162 | 7150 |
| 22 mar 2024 | 1,0472 | 1,0480 | 1,0472 | 1,0480 | 1,0480 | - |
| 21 mar 2024 | 1,0604 | 1,0626 | 1,0604 | 1,0626 | 1,0626 | - |
| 20 mar 2024 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | - |
| 19 mar 2024 | 1,0740 | 1,0906 | 1,0690 | 1,0906 | 1,0906 | 30 |
| 18 mar 2024 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | - |
| 15 mar 2024 | 1,1118 | 1,1118 | 1,0868 | 1,0868 | 1,0868 | 80 |
| 14 mar 2024 | 1,0966 | 1,0966 | 1,0950 | 1,0950 | 1,0950 | - |
| 13 mar 2024 | 1,0816 | 1,0822 | 1,0816 | 1,0822 | 1,0822 | - |
| 12 mar 2024 | 1,0736 | 1,0736 | 1,0704 | 1,0704 | 1,0704 | 74 |
| 11 mar 2024 | 1,0630 | 1,0636 | 1,0572 | 1,0572 | 1,0572 | 1180 |
| 08 mar 2024 | 1,0304 | 1,0304 | 1,0304 | 1,0304 | 1,0304 | - |
| 07 mar 2024 | 1,0010 | 1,0072 | 1,0010 | 1,0072 | 1,0072 | - |
| 06 mar 2024 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | - |
| 05 mar 2024 | 1,0068 | 1,0068 | 1,0060 | 1,0060 | 1,0060 | - |
| 04 mar 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
| 01 mar 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 29 feb 2024 | 1,0414 | 1,0414 | 1,0240 | 1,0240 | 1,0240 | - |
| 28 feb 2024 | 0,9936 | 0,9936 | 0,9936 | 0,9936 | 0,9936 | - |
| 27 feb 2024 | 1,0308 | 1,0434 | 1,0308 | 1,0424 | 1,0424 | 2000 |
| 26 feb 2024 | 1,0306 | 1,0306 | 1,0026 | 1,0026 | 1,0026 | 130 |
| 23 feb 2024 | 0,9835 | 0,9835 | 0,9835 | 0,9835 | 0,9835 | - |
| 22 feb 2024 | 0,9963 | 1,0002 | 0,9963 | 1,0002 | 1,0002 | - |
| 21 feb 2024 | 0,9957 | 0,9970 | 0,9957 | 0,9970 | 0,9970 | - |
| 20 feb 2024 | 0,9521 | 0,9635 | 0,9521 | 0,9635 | 0,9635 | - |
| 19 feb 2024 | 0,9887 | 0,9887 | 0,9854 | 0,9854 | 0,9854 | - |
| 16 feb 2024 | 1,0318 | 1,0330 | 1,0270 | 1,0270 | 1,0270 | - |
| 15 feb 2024 | 0,9997 | 1,0228 | 0,9997 | 1,0228 | 1,0228 | 800 |
| 14 feb 2024 | 0,9900 | 0,9996 | 0,9900 | 0,9996 | 0,9996 | 320 |
| 13 feb 2024 | 0,9697 | 0,9697 | 0,9689 | 0,9689 | 0,9689 | - |
| 12 feb 2024 | 0,9680 | 0,9680 | 0,9679 | 0,9679 | 0,9679 | - |
| 09 feb 2024 | 0,9635 | 0,9635 | 0,9635 | 0,9635 | 0,9635 | - |
| 08 feb 2024 | 0,9828 | 0,9828 | 0,9786 | 0,9787 | 0,9787 | - |
| 07 feb 2024 | 0,9597 | 0,9597 | 0,9597 | 0,9597 | 0,9597 | - |
| 06 feb 2024 | 0,9650 | 0,9660 | 0,9650 | 0,9660 | 0,9660 | - |
| 05 feb 2024 | 0,9013 | 0,9013 | 0,8991 | 0,8991 | 0,8991 | 209 |
| 02 feb 2024 | 0,9039 | 0,9039 | 0,8993 | 0,8993 | 0,8993 | - |
| 01 feb 2024 | 0,9032 | 0,9297 | 0,9032 | 0,9297 | 0,9297 | 800 |
| 31 ene 2024 | 0,8960 | 0,8960 | 0,8946 | 0,8946 | 0,8946 | - |
| 30 ene 2024 | 0,9302 | 0,9302 | 0,9283 | 0,9283 | 0,9283 | - |
| 29 ene 2024 | 0,9337 | 0,9337 | 0,9337 | 0,9337 | 0,9337 | - |
| 26 ene 2024 | 0,9569 | 0,9808 | 0,9569 | 0,9804 | 0,9804 | 20.000 |
| 25 ene 2024 | 0,9763 | 0,9856 | 0,9763 | 0,9856 | 0,9856 | - |
| 24 ene 2024 | 0,9705 | 1,0042 | 0,9705 | 1,0042 | 1,0042 | - |
| 23 ene 2024 | 1,0332 | 1,0332 | 1,0290 | 1,0290 | 1,0290 | - |
| 22 ene 2024 | 1,0126 | 1,0176 | 1,0126 | 1,0176 | 1,0176 | - |
| 19 ene 2024 | 1,0554 | 1,0554 | 1,0554 | 1,0554 | 1,0554 | - |
| 18 ene 2024 | 1,0696 | 1,0696 | 1,0696 | 1,0696 | 1,0696 | - |
| 17 ene 2024 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | - |
| 16 ene 2024 | 1,1070 | 1,1100 | 1,1058 | 1,1100 | 1,1100 | 1250 |
| 15 ene 2024 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | - |
| 12 ene 2024 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | 200 |
| 11 ene 2024 | 1,0896 | 1,1050 | 1,0896 | 1,1050 | 1,1050 | 2000 |
| 10 ene 2024 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 09 ene 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
| 08 ene 2024 | 1,0374 | 1,0374 | 1,0374 | 1,0374 | 1,0374 | - |
| 05 ene 2024 | 1,0708 | 1,0820 | 1,0708 | 1,0820 | 1,0820 | - |
| 04 ene 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 03 ene 2024 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | - |
| 02 ene 2024 | 1,1326 | 1,1326 | 1,1326 | 1,1326 | 1,1326 | - |
| 29 dic 2023 | 1,1396 | 1,1584 | 1,1396 | 1,1584 | 1,1584 | - |
| 28 dic 2023 | 1,1576 | 1,1576 | 1,1576 | 1,1576 | 1,1576 | 1000 |
| 27 dic 2023 | 1,1074 | 1,1382 | 1,1074 | 1,1382 | 1,1382 | - |
| 22 dic 2023 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 21 dic 2023 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | - |
| 20 dic 2023 | 1,1322 | 1,1322 | 1,1322 | 1,1322 | 1,1322 | - |
| 19 dic 2023 | 1,1418 | 1,1418 | 1,1418 | 1,1418 | 1,1418 | - |
| 18 dic 2023 | 1,1764 | 1,1862 | 1,1764 | 1,1862 | 1,1862 | - |
| 15 dic 2023 | 1,2048 | 1,2048 | 1,2048 | 1,2048 | 1,2048 | - |
| 14 dic 2023 | 1,1926 | 1,2054 | 1,1926 | 1,2054 | 1,2054 | 250 |
| 13 dic 2023 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 12 dic 2023 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | - |
| 11 dic 2023 | 1,2008 | 1,2008 | 1,2008 | 1,2008 | 1,2008 | - |
| 08 dic 2023 | 1,2058 | 1,2058 | 1,2058 | 1,2058 | 1,2058 | 850 |
| 07 dic 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 06 dic 2023 | 1,2058 | 1,2058 | 1,2058 | 1,2058 | 1,2058 | - |
| *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.