Mercados españoles cerrados en 6 mins
IBEX 35
11.336,60 -2,90 (-0,03%) Euro Stoxx 50
5.045,54 -28,80 (-0,57%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,25 -0,46 (-0,55%) Oro
2.435,70 -2,80 (-0,11%) Bitcoin EUR
64.842,98 +2.884,61 (+4,66%)
Var Energi ASA (J4V.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:06PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 2,9860 | 3,1340 | 2,9860 | 3,1170 | 3,1170 | - |
| 20 may 2024 | 3,0500 | 3,1240 | 3,0050 | 3,0090 | 3,0090 | 600 |
| 17 may 2024 | 2,9860 | 3,0510 | 2,9810 | 3,0510 | 3,0510 | - |
| 16 may 2024 | 3,0260 | 3,0260 | 2,9850 | 3,0060 | 3,0060 | - |
| 15 may 2024 | 3,0000 | 3,0080 | 2,9570 | 2,9570 | 2,9570 | 6000 |
| 14 may 2024 | 3,0310 | 3,0670 | 3,0110 | 3,0110 | 3,0110 | - |
| 13 may 2024 | 3,1040 | 3,1040 | 3,0220 | 3,0400 | 3,0400 | - |
| 10 may 2024 | 3,0810 | 3,1010 | 3,0500 | 3,0500 | 3,0500 | 330 |
| 09 may 2024 | 2,9810 | 3,0020 | 2,9810 | 3,0020 | 3,0020 | - |
| 08 may 2024 | 3,0710 | 3,0710 | 2,9430 | 2,9430 | 2,9430 | - |
| 07 may 2024 | 3,0720 | 3,1010 | 3,0660 | 3,0720 | 3,0720 | - |
| 06 may 2024 | 3,0190 | 3,1170 | 3,0190 | 3,0920 | 3,0920 | - |
| 03 may 2024 | 2,9910 | 3,0710 | 2,9910 | 3,0440 | 3,0440 | - |
| 02 may 2024 | 2,9560 | 3,0350 | 2,9560 | 3,0250 | 3,0250 | 400 |
| 30 abr 2024 | 3,0810 | 3,1000 | 3,0370 | 3,0790 | 3,0790 | 500 |
| 29 abr 2024 | 3,0340 | 3,1010 | 3,0340 | 3,0780 | 3,0780 | - |
| 29 abr 2024 | 1.192 Dividendo | |||||
| 26 abr 2024 | 3,1650 | 3,1650 | 3,1240 | 3,1420 | 1,9500 | - |
| 25 abr 2024 | 3,0350 | 3,1460 | 3,0350 | 3,1050 | 1,9270 | - |
| 24 abr 2024 | 3,1030 | 3,1030 | 3,0450 | 3,0450 | 1,8898 | - |
| 23 abr 2024 | 3,0950 | 3,1360 | 3,0190 | 3,0820 | 1,9128 | - |
| 22 abr 2024 | 3,2190 | 3,2190 | 3,0680 | 3,0680 | 1,9041 | 30 |
| 19 abr 2024 | 3,1280 | 3,1800 | 3,1000 | 3,1230 | 1,9382 | 2 |
| 18 abr 2024 | 3,1010 | 3,1550 | 3,1010 | 3,1550 | 1,9581 | - |
| 17 abr 2024 | 3,1840 | 3,2940 | 3,1810 | 3,1810 | 1,9742 | - |
| 16 abr 2024 | 3,3400 | 3,3400 | 3,2450 | 3,2450 | 2,0139 | - |
| 15 abr 2024 | 3,2820 | 3,3190 | 3,2590 | 3,2830 | 2,0375 | - |
| 12 abr 2024 | 3,3710 | 3,3710 | 3,3270 | 3,3560 | 2,0828 | - |
| 11 abr 2024 | 3,1230 | 3,3450 | 3,1230 | 3,3450 | 2,0760 | 4151 |
| 10 abr 2024 | 3,1110 | 3,1910 | 3,1110 | 3,1620 | 1,9624 | - |
| 09 abr 2024 | 3,1590 | 3,2240 | 3,1590 | 3,1810 | 1,9742 | 2000 |
| 08 abr 2024 | 3,1480 | 3,1480 | 3,1110 | 3,1440 | 1,9512 | - |
| 05 abr 2024 | 3,1510 | 3,1960 | 3,1410 | 3,1650 | 1,9643 | - |
| 04 abr 2024 | 3,1850 | 3,2720 | 3,1660 | 3,1970 | 1,9841 | 2500 |
| 03 abr 2024 | 3,1500 | 3,1950 | 3,1500 | 3,1860 | 1,9773 | - |
| 02 abr 2024 | 2,9980 | 3,1390 | 2,9980 | 3,1380 | 1,9475 | - |
| 28 mar 2024 | 2,9910 | 2,9980 | 2,9900 | 2,9980 | 1,8606 | - |
| 27 mar 2024 | 3,0050 | 3,0240 | 2,9870 | 2,9950 | 1,8588 | - |
| 26 mar 2024 | 3,0650 | 3,0830 | 3,0650 | 3,0650 | 1,9022 | - |
| 25 mar 2024 | 2,9450 | 3,0540 | 2,9450 | 3,0380 | 1,8855 | - |
| 22 mar 2024 | 2,9450 | 3,0140 | 2,9050 | 2,9820 | 1,8507 | - |
| 21 mar 2024 | 2,9450 | 2,9990 | 2,9450 | 2,9640 | 1,8395 | - |
| 20 mar 2024 | 2,8610 | 2,9140 | 2,8510 | 2,9140 | 1,8085 | - |
| 19 mar 2024 | 2,8360 | 2,9000 | 2,8360 | 2,8910 | 1,7942 | - |
| 18 mar 2024 | 2,7960 | 2,9090 | 2,7960 | 2,8390 | 1,7620 | - |
| 15 mar 2024 | 2,7250 | 2,8300 | 2,7250 | 2,8300 | 1,7564 | - |
| 14 mar 2024 | 2,7550 | 2,8580 | 2,7550 | 2,7830 | 1,7272 | - |
| 13 mar 2024 | 2,8300 | 2,8300 | 2,7750 | 2,7750 | 1,7222 | 500 |
| 12 mar 2024 | 2,8830 | 2,9340 | 2,8120 | 2,8120 | 1,7452 | - |
| 11 mar 2024 | 3,0200 | 3,0200 | 2,8660 | 2,8660 | 1,7787 | 500 |
| 08 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1,8743 | - |
| 07 mar 2024 | 2,9360 | 3,0030 | 2,9360 | 2,9980 | 1,8606 | - |
| 06 mar 2024 | 2,9010 | 3,0380 | 2,9010 | 2,9770 | 1,8476 | 900 |
| 05 mar 2024 | 2,8390 | 2,9270 | 2,8390 | 2,9270 | 1,8166 | - |
| 04 mar 2024 | 2,8480 | 2,9210 | 2,8480 | 2,8990 | 1,7992 | - |
| 01 mar 2024 | 2,7780 | 2,8700 | 2,7780 | 2,8470 | 1,7669 | - |
| 29 feb 2024 | 2,6980 | 2,8000 | 2,6980 | 2,8000 | 1,7377 | - |
| 28 feb 2024 | 2,6580 | 2,7290 | 2,6580 | 2,7270 | 1,6924 | 2000 |
| 27 feb 2024 | 2,6360 | 2,6900 | 2,6360 | 2,6900 | 1,6695 | - |
| 26 feb 2024 | 2,7000 | 2,7000 | 2,6620 | 2,6620 | 1,6521 | 2000 |
| 23 feb 2024 | 2,6980 | 2,7280 | 2,6370 | 2,6370 | 1,6366 | - |
| 22 feb 2024 | 2,7440 | 2,7560 | 2,7390 | 2,7410 | 1,7011 | - |
| 21 feb 2024 | 2,7300 | 2,7410 | 2,7300 | 2,7310 | 1,6949 | - |
| 20 feb 2024 | 2,7190 | 2,8180 | 2,7190 | 2,7480 | 1,7055 | 350 |
| 19 feb 2024 | 2,7580 | 2,8020 | 2,7290 | 2,7620 | 1,7142 | 1200 |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 2,7240 | 2,8680 | 2,7240 | 2,7810 | 1,0209 | 600 |
| 15 feb 2024 | 2,7090 | 2,7090 | 2,6940 | 2,7070 | 0,9938 | - |
| 14 feb 2024 | 2,6380 | 2,7400 | 2,6380 | 2,7350 | 1,0040 | - |
| 13 feb 2024 | 2,7000 | 2,7000 | 2,6170 | 2,6760 | 0,9824 | - |
| 12 feb 2024 | 2,6440 | 2,6910 | 2,6340 | 2,6910 | 0,9879 | - |
| 09 feb 2024 | 2,5970 | 2,7200 | 2,5970 | 2,6710 | 0,9805 | 5000 |
| 08 feb 2024 | 2,6560 | 2,6720 | 2,6240 | 2,6310 | 0,9659 | 10.050 |
| 07 feb 2024 | 2,7500 | 2,7500 | 2,6700 | 2,6880 | 0,9868 | - |
| 06 feb 2024 | 2,7250 | 2,7920 | 2,7250 | 2,7710 | 1,0173 | - |
| 05 feb 2024 | 2,6560 | 2,7830 | 2,6560 | 2,7210 | 0,9989 | 2000 |
| 02 feb 2024 | 2,6690 | 2,7200 | 2,6690 | 2,7060 | 0,9934 | - |
| 01 feb 2024 | 2,6500 | 2,7330 | 2,6500 | 2,7090 | 0,9945 | - |
| 31 ene 2024 | 2,6860 | 2,7310 | 2,6680 | 2,6800 | 0,9838 | - |
| 30 ene 2024 | 2,7370 | 2,7930 | 2,7060 | 2,7060 | 0,9934 | 50 |
| 29 ene 2024 | 2,6870 | 2,7930 | 2,6870 | 2,7240 | 1,0000 | - |
| 26 ene 2024 | 2,5800 | 2,6990 | 2,5800 | 2,6790 | 0,9835 | - |
| 25 ene 2024 | 2,5340 | 2,5490 | 2,5340 | 2,5490 | 0,9358 | - |
| 24 ene 2024 | 2,5180 | 2,5520 | 2,5180 | 2,5520 | 0,9369 | - |
| 23 ene 2024 | 2,4740 | 2,5430 | 2,4740 | 2,5240 | 0,9266 | - |
| 22 ene 2024 | 2,4890 | 2,5530 | 2,4810 | 2,4860 | 0,9126 | 1500 |
| 19 ene 2024 | 2,5960 | 2,5960 | 2,5390 | 2,5460 | 0,9347 | - |
| 18 ene 2024 | 2,5750 | 2,5950 | 2,5310 | 2,5470 | 0,9350 | - |
| 17 ene 2024 | 2,6100 | 2,6120 | 2,5750 | 2,5750 | 0,9453 | - |
| 16 ene 2024 | 2,6260 | 2,7400 | 2,6100 | 2,7400 | 1,0059 | 100 |
| 15 ene 2024 | 2,7000 | 2,7000 | 2,6580 | 2,6580 | 0,9758 | 2000 |
| 12 ene 2024 | 2,7170 | 2,7860 | 2,7170 | 2,7780 | 1,0198 | - |
| 11 ene 2024 | 2,7030 | 2,7390 | 2,7030 | 2,7270 | 1,0011 | - |
| 10 ene 2024 | 2,7320 | 2,7980 | 2,7030 | 2,7980 | 1,0272 | 400 |
| 09 ene 2024 | 2,7200 | 2,7850 | 2,7200 | 2,7530 | 1,0106 | - |
| 08 ene 2024 | 2,8230 | 2,8410 | 2,7190 | 2,8410 | 1,0430 | 106 |
| 05 ene 2024 | 2,8810 | 2,9430 | 2,8630 | 2,9430 | 1,0804 | - |
| 04 ene 2024 | 2,8720 | 2,9250 | 2,8720 | 2,9030 | 1,0657 | - |
| 03 ene 2024 | 2,7850 | 2,9080 | 2,7830 | 2,9080 | 1,0675 | - |
| 02 ene 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 1,0356 | - |
| *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.