Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
11.023,40 +110,60 (+1,01%) Euro Stoxx 50
4.967,35 +61,02 (+1,24%) Dólar/Euro
1,0760 +0,0010 (+0,10%) Petróleo Brent
86,34 +0,10 (+0,12%) Oro
2.352,50 +19,10 (+0,82%) Bitcoin EUR
56.238,55 -1.900,43 (-3,27%)
Power Assets Holdings Ltd (HEH.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:40AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 jul 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | - |
| 01 jul 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28 jun 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | - |
| 27 jun 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 26 jun 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 25 jun 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 24 jun 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9200 | 4,9200 | - |
| 21 jun 2024 | 4,8800 | 5,0500 | 4,8800 | 4,9800 | 4,9800 | 2200 |
| 20 jun 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 19 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 jun 2024 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,9600 | - |
| 17 jun 2024 | 4,9600 | 4,9600 | 4,9400 | 4,9400 | 4,9400 | - |
| 14 jun 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 13 jun 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | 1000 |
| 12 jun 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 11 jun 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 10 jun 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 07 jun 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06 jun 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | - |
| 05 jun 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 04 jun 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | - |
| 03 jun 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 31 may 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 30 may 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 29 may 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 28 may 2024 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | - |
| 27 may 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | - |
| 27 may 2024 | 2.04 Dividendo | |||||
| 24 may 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 3,4100 | - |
| 23 may 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 22 may 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4726 | - |
| 21 may 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 20 may 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 17 may 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 16 may 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 15 may 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 14 may 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 3,4100 | - |
| 13 may 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 10 may 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 09 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 08 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 07 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 06 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 03 may 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 02 may 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 30 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 29 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 26 abr 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 3,3161 | - |
| 25 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 24 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 23 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 22 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,2536 | - |
| 19 abr 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 3,2223 | - |
| 18 abr 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 3,1910 | - |
| 17 abr 2024 | 5,1500 | 5,3000 | 5,1500 | 5,1500 | 3,2223 | 502 |
| 16 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,1910 | - |
| 15 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,2536 | - |
| 12 abr 2024 | 5,2500 | 5,4000 | 5,2500 | 5,4000 | 3,3787 | 76 |
| 11 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 10 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 09 abr 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 3,3161 | - |
| 08 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 05 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 04 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,2849 | - |
| 03 abr 2024 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 3,3161 | - |
| 02 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 28 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 27 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 26 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 25 mar 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 3,3787 | - |
| 22 mar 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 3,3787 | - |
| 21 mar 2024 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 3,4100 | 200 |
| 20 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 19 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 18 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | 400 |
| 15 mar 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 3,3161 | - |
| 14 mar 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 3,3161 | - |
| 13 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 12 mar 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 3,3474 | - |
| 11 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 08 mar 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 3,3474 | - |
| 07 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 06 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 05 mar 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3787 | - |
| 04 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4413 | - |
| 01 mar 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 3,4100 | - |
| 29 feb 2024 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 3,4100 | - |
| 28 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 3,5039 | - |
| 27 feb 2024 | 5,5000 | 5,5500 | 5,5000 | 5,5500 | 3,4726 | - |
| 26 feb 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 23 feb 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 3,4100 | - |
| 22 feb 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3787 | - |
| 21 feb 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 3,4100 | - |
| 20 feb 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4100 | - |
| 19 feb 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3787 | - |
| 16 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 15 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3161 | - |
| 14 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3474 | - |
| 13 feb 2024 | 5,3500 | 5,5000 | 5,3500 | 5,5000 | 3,4413 | 949 |
| *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.