Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.968,47 +99,34 (+0,18%)
KGHM Polska Miedz SA (KGHA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:28PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 30,88 | 31,45 | 30,88 | 31,32 | 31,32 | - |
| 12 sept 2024 | 29,97 | 31,28 | 29,97 | 31,05 | 31,05 | - |
| 11 sept 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 10 sept 2024 | 30,53 | 30,53 | 30,46 | 30,46 | 30,46 | - |
| 09 sept 2024 | 30,15 | 30,92 | 30,15 | 30,89 | 30,89 | 50 |
| 06 sept 2024 | 30,54 | 30,90 | 30,54 | 30,71 | 30,71 | - |
| 05 sept 2024 | 30,71 | 31,13 | 30,71 | 31,08 | 31,08 | - |
| 04 sept 2024 | 30,09 | 30,94 | 30,09 | 30,88 | 30,88 | - |
| 03 sept 2024 | 31,82 | 31,82 | 31,21 | 31,21 | 31,21 | - |
| 02 sept 2024 | 31,65 | 32,13 | 31,38 | 32,13 | 32,13 | - |
| 30 ago 2024 | 31,33 | 32,01 | 31,33 | 31,99 | 31,99 | - |
| 29 ago 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 28 ago 2024 | 32,56 | 32,56 | 31,32 | 31,32 | 31,32 | - |
| 27 ago 2024 | 31,93 | 32,50 | 31,93 | 32,32 | 32,32 | - |
| 26 ago 2024 | 31,86 | 32,86 | 31,86 | 32,62 | 32,62 | - |
| 23 ago 2024 | 31,17 | 32,04 | 31,17 | 31,89 | 31,89 | - |
| 22 ago 2024 | 32,01 | 32,01 | 31,78 | 31,78 | 31,78 | - |
| 21 ago 2024 | 31,62 | 32,66 | 31,62 | 32,18 | 32,18 | - |
| 20 ago 2024 | 31,80 | 32,40 | 31,80 | 32,01 | 32,01 | - |
| 19 ago 2024 | 31,21 | 32,24 | 31,21 | 32,11 | 32,11 | - |
| 16 ago 2024 | 29,79 | 30,93 | 29,79 | 30,89 | 30,89 | - |
| 15 ago 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 14 ago 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 13 ago 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 12 ago 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 09 ago 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 08 ago 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 07 ago 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 06 ago 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 05 ago 2024 | 29,75 | 29,75 | 27,89 | 29,75 | 29,75 | - |
| 02 ago 2024 | 30,22 | 30,45 | 30,22 | 30,27 | 30,27 | - |
| 01 ago 2024 | 30,84 | 31,24 | 30,84 | 31,14 | 31,14 | 300 |
| 31 jul 2024 | 29,76 | 31,82 | 29,76 | 31,07 | 31,07 | 140 |
| 30 jul 2024 | 29,97 | 30,70 | 29,97 | 30,06 | 30,06 | 300 |
| 29 jul 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 26 jul 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 25 jul 2024 | 29,72 | 29,72 | 29,71 | 29,71 | 29,71 | 115 |
| 24 jul 2024 | 29,75 | 30,65 | 29,75 | 30,10 | 30,10 | - |
| 23 jul 2024 | 31,10 | 31,10 | 29,95 | 29,95 | 29,95 | 210 |
| 22 jul 2024 | 31,29 | 31,61 | 31,20 | 31,26 | 31,26 | 15 |
| 19 jul 2024 | 32,46 | 32,46 | 31,30 | 31,30 | 31,30 | 192 |
| 18 jul 2024 | 33,01 | 33,57 | 33,00 | 33,00 | 33,00 | - |
| 17 jul 2024 | 33,38 | 33,93 | 33,38 | 33,38 | 33,38 | - |
| 16 jul 2024 | 35,24 | 35,24 | 34,49 | 34,52 | 34,52 | - |
| 15 jul 2024 | 35,94 | 35,94 | 35,46 | 35,46 | 35,46 | - |
| 12 jul 2024 | 35,57 | 36,24 | 35,57 | 36,24 | 36,24 | - |
| 11 jul 2024 | 35,29 | 36,32 | 35,29 | 36,32 | 36,32 | - |
| 10 jul 2024 | 35,53 | 35,59 | 35,18 | 35,52 | 35,52 | - |
| 09 jul 2024 | 35,08 | 35,93 | 35,08 | 35,83 | 35,83 | - |
| 08 jul 2024 | 35,01 | 35,70 | 35,01 | 35,08 | 35,08 | - |
| 05 jul 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
| 04 jul 2024 | 34,67 | 35,26 | 34,67 | 35,02 | 35,02 | - |
| 03 jul 2024 | 33,41 | 34,95 | 33,41 | 34,47 | 34,47 | - |
| 02 jul 2024 | 33,58 | 33,80 | 33,23 | 33,80 | 33,80 | - |
| 01 jul 2024 | 34,19 | 34,63 | 34,09 | 34,09 | 34,09 | - |
| 28 jun 2024 | 33,73 | 34,70 | 33,73 | 34,54 | 34,54 | - |
| 27 jun 2024 | 33,48 | 34,21 | 33,48 | 34,09 | 34,09 | - |
| 27 jun 2024 | 3 Dividendo | |||||
| 26 jun 2024 | 34,35 | 35,28 | 34,35 | 34,38 | 31,38 | - |
| 25 jun 2024 | 34,70 | 35,11 | 34,65 | 34,65 | 31,63 | - |
| 24 jun 2024 | 32,03 | 33,41 | 32,03 | 33,41 | 30,49 | - |
| 21 jun 2024 | 32,69 | 32,98 | 32,46 | 32,46 | 29,63 | - |
| 20 jun 2024 | 32,04 | 32,97 | 32,04 | 32,97 | 30,09 | - |
| 19 jun 2024 | 31,70 | 32,76 | 31,70 | 32,53 | 29,69 | - |
| 18 jun 2024 | 31,69 | 32,45 | 31,69 | 32,04 | 29,24 | - |
| 17 jun 2024 | 31,61 | 32,06 | 31,61 | 32,06 | 29,26 | - |
| 14 jun 2024 | 32,22 | 32,22 | 31,90 | 31,94 | 29,15 | - |
| 13 jun 2024 | 32,71 | 33,04 | 32,54 | 32,54 | 29,70 | - |
| 12 jun 2024 | 32,08 | 33,24 | 32,08 | 33,24 | 30,34 | - |
| 11 jun 2024 | 32,52 | 32,69 | 32,52 | 32,65 | 29,80 | - |
| 10 jun 2024 | 32,51 | 32,93 | 32,51 | 32,75 | 29,89 | - |
| 07 jun 2024 | 33,43 | 33,43 | 33,13 | 33,13 | 30,24 | - |
| 06 jun 2024 | 33,00 | 34,90 | 33,00 | 34,90 | 31,85 | 100 |
| 05 jun 2024 | 33,78 | 33,98 | 33,14 | 33,14 | 30,25 | - |
| 04 jun 2024 | 35,43 | 35,43 | 34,16 | 34,49 | 31,48 | 39 |
| 03 jun 2024 | 34,45 | 35,80 | 34,45 | 35,80 | 32,68 | - |
| 31 may 2024 | 34,71 | 35,93 | 34,55 | 35,93 | 32,79 | 200 |
| 30 may 2024 | 34,73 | 34,73 | 34,63 | 34,71 | 31,68 | - |
| 29 may 2024 | 36,38 | 36,45 | 36,22 | 36,45 | 33,27 | 40 |
| 28 may 2024 | 36,35 | 36,75 | 36,35 | 36,61 | 33,42 | - |
| 27 may 2024 | 36,16 | 36,72 | 36,16 | 36,63 | 33,43 | 14 |
| 24 may 2024 | 36,03 | 36,45 | 36,03 | 36,45 | 33,27 | - |
| 23 may 2024 | 36,84 | 37,62 | 36,02 | 36,31 | 33,14 | 300 |
| 22 may 2024 | 38,97 | 38,97 | 37,23 | 38,43 | 35,08 | 16 |
| 21 may 2024 | 39,12 | 39,50 | 39,12 | 39,50 | 36,05 | - |
| 20 may 2024 | 37,77 | 39,66 | 37,77 | 39,36 | 35,93 | 50 |
| 17 may 2024 | 36,18 | 37,76 | 36,03 | 37,76 | 34,47 | - |
| 16 may 2024 | 35,06 | 36,46 | 35,06 | 36,45 | 33,27 | - |
| 15 may 2024 | 35,48 | 36,06 | 35,31 | 35,31 | 32,23 | - |
| 14 may 2024 | 34,77 | 35,67 | 34,77 | 35,67 | 32,56 | - |
| 13 may 2024 | 34,08 | 35,10 | 34,08 | 35,10 | 32,04 | - |
| 10 may 2024 | 34,05 | 35,46 | 34,05 | 35,46 | 32,37 | - |
| 09 may 2024 | 33,39 | 33,79 | 33,39 | 33,69 | 30,75 | 100 |
| 08 may 2024 | 32,62 | 34,70 | 32,62 | 33,75 | 30,80 | 150 |
| 07 may 2024 | 32,77 | 33,24 | 32,77 | 32,96 | 30,08 | - |
| 06 may 2024 | 31,72 | 33,04 | 31,72 | 33,04 | 30,16 | - |
| 03 may 2024 | 31,66 | 33,01 | 31,66 | 33,01 | 30,13 | 40 |
| 02 may 2024 | 31,74 | 32,21 | 31,71 | 31,92 | 29,13 | 30 |
| 30 abr 2024 | 32,61 | 33,05 | 32,33 | 33,05 | 30,17 | - |
| 29 abr 2024 | 31,71 | 33,99 | 31,71 | 33,99 | 31,02 | 100 |
| *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.