Mercados españoles cerrados
S&P 500
5.471,06 -6,84 (-0,12%) Nasdaq
17.839,09 +33,93 (+0,19%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0709 +0,0025 (+0,24%) Petróleo Brent
86,24 +0,99 (+1,16%) Bitcoin EUR
57.669,32 +639,45 (+1,12%)
ICICI Bank Ltd (ICBA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:28PM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 26,60 | 27,00 | 26,80 | 27,00 | 27,00 | - |
| 26 jun 2024 | 26,60 | 26,80 | 26,60 | 26,60 | 26,60 | - |
| 25 jun 2024 | 26,00 | 26,60 | 26,00 | 26,60 | 26,60 | - |
| 24 jun 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 21 jun 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 20 jun 2024 | 25,40 | 25,80 | 25,20 | 25,60 | 25,60 | 390 |
| 19 jun 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | - |
| 18 jun 2024 | 24,40 | 25,20 | 24,20 | 25,20 | 25,20 | 251 |
| 17 jun 2024 | 24,20 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 14 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 250 |
| 13 jun 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | 456 |
| 12 jun 2024 | 24,40 | 24,80 | 24,40 | 24,80 | 24,80 | - |
| 11 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 10 jun 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,60 | - |
| 07 jun 2024 | 24,20 | 24,60 | 24,20 | 24,40 | 24,40 | - |
| 06 jun 2024 | 24,00 | 24,20 | 24,00 | 24,20 | 24,20 | - |
| 05 jun 2024 | 23,80 | 24,00 | 23,60 | 24,00 | 24,00 | - |
| 04 jun 2024 | 24,40 | 24,40 | 23,20 | 23,20 | 23,20 | - |
| 03 jun 2024 | 24,80 | 25,80 | 24,80 | 25,80 | 25,80 | 780 |
| 31 may 2024 | 24,40 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 30 may 2024 | 24,20 | 24,60 | 24,20 | 24,40 | 24,40 | - |
| 29 may 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 28 may 2024 | 25,20 | 25,20 | 24,60 | 24,60 | 24,60 | - |
| 27 may 2024 | 25,00 | 25,40 | 24,60 | 25,20 | 25,20 | 240 |
| 24 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 may 2024 | 24,80 | 25,00 | 24,60 | 24,60 | 24,60 | 40 |
| 20 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 100 |
| 17 may 2024 | 24,80 | 25,00 | 24,80 | 25,00 | 25,00 | - |
| 16 may 2024 | 24,80 | 24,80 | 24,00 | 24,80 | 24,80 | - |
| 15 may 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | 660 |
| 14 may 2024 | 24,60 | 24,80 | 24,60 | 24,60 | 24,60 | - |
| 13 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 may 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,60 | - |
| 09 may 2024 | 25,00 | 25,00 | 24,80 | 24,80 | 24,80 | - |
| 08 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 07 may 2024 | 25,40 | 25,40 | 25,00 | 25,00 | 25,00 | - |
| 06 may 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 03 may 2024 | 25,60 | 25,60 | 25,00 | 25,00 | 25,00 | - |
| 02 may 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 30 abr 2024 | 25,60 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 29 abr 2024 | 25,00 | 25,60 | 25,00 | 25,60 | 25,60 | - |
| 26 abr 2024 | 24,80 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 25 abr 2024 | 24,20 | 24,80 | 24,20 | 24,60 | 24,60 | - |
| 24 abr 2024 | 24,40 | 24,60 | 24,20 | 24,20 | 24,20 | - |
| 23 abr 2024 | 24,20 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 22 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 abr 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | - |
| 18 abr 2024 | 23,80 | 23,80 | 23,40 | 23,80 | 23,80 | 750 |
| 17 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 16 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 15 abr 2024 | 24,40 | 24,40 | 24,00 | 24,20 | 24,20 | - |
| 12 abr 2024 | 24,40 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 11 abr 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 10 abr 2024 | 24,40 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 09 abr 2024 | 24,00 | 24,40 | 23,60 | 24,40 | 24,40 | - |
| 08 abr 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | - |
| 05 abr 2024 | 23,40 | 23,80 | 23,40 | 23,60 | 23,60 | - |
| 04 abr 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,60 | - |
| 03 abr 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 02 abr 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | - |
| 28 mar 2024 | 23,60 | 24,20 | 23,60 | 24,20 | 24,20 | - |
| 27 mar 2024 | 23,80 | 24,00 | 23,80 | 23,80 | 23,80 | - |
| 26 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 mar 2024 | 23,60 | 24,00 | 23,60 | 23,80 | 23,80 | - |
| 22 mar 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | - |
| 21 mar 2024 | 23,80 | 24,00 | 23,40 | 23,80 | 23,80 | - |
| 20 mar 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | - |
| 19 mar 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 100 |
| 18 mar 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 15 mar 2024 | 23,60 | 23,60 | 23,40 | 23,60 | 23,60 | - |
| 14 mar 2024 | 23,80 | 24,00 | 23,60 | 23,60 | 23,60 | 600 |
| 13 mar 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 12 mar 2024 | 23,80 | 23,80 | 23,60 | 23,80 | 23,80 | - |
| 11 mar 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,60 | - |
| 08 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 07 mar 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 06 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 230 |
| 05 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 202 |
| 04 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 01 mar 2024 | 23,60 | 24,20 | 23,60 | 24,20 | 24,20 | 44 |
| 29 feb 2024 | 23,20 | 23,40 | 23,20 | 23,40 | 23,40 | - |
| 28 feb 2024 | 23,40 | 23,40 | 23,20 | 23,20 | 23,20 | - |
| 27 feb 2024 | 23,20 | 23,40 | 23,20 | 23,40 | 23,40 | - |
| 26 feb 2024 | 23,40 | 23,80 | 23,00 | 23,40 | 23,40 | 134 |
| 23 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 feb 2024 | 23,40 | 24,20 | 23,20 | 24,20 | 24,20 | 300 |
| 21 feb 2024 | 23,20 | 23,40 | 23,20 | 23,20 | 23,20 | - |
| 20 feb 2024 | 23,60 | 23,60 | 23,00 | 23,20 | 23,20 | - |
| 19 feb 2024 | 22,80 | 23,60 | 22,80 | 23,60 | 23,60 | - |
| 16 feb 2024 | 22,80 | 23,20 | 22,60 | 23,20 | 23,20 | 50 |
| 15 feb 2024 | 22,80 | 22,80 | 22,20 | 22,60 | 22,60 | - |
| 14 feb 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,80 | - |
| 13 feb 2024 | 22,20 | 22,60 | 22,20 | 22,60 | 22,60 | - |
| 12 feb 2024 | 22,20 | 22,20 | 22,00 | 22,00 | 22,00 | - |
| 09 feb 2024 | 21,60 | 22,20 | 21,60 | 22,20 | 22,20 | 100 |
| 08 feb 2024 | 22,60 | 22,60 | 21,80 | 21,80 | 21,80 | - |
| 07 feb 2024 | 22,60 | 22,80 | 22,60 | 22,60 | 22,60 | - |
| 06 feb 2024 | 22,80 | 22,80 | 22,60 | 22,80 | 22,80 | 1125 |
| *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.