Mercados españoles cerrados en 7 hrs 37 min
IBEX 35
10.889,50 +35,10 (+0,32%) Euro Stoxx 50
4.899,86 -21,36 (-0,43%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
84,16 +0,72 (+0,86%) Oro
2.320,10 +9,10 (+0,39%) Bitcoin EUR
53.727,84 +34,17 (+0,06%)
Link Real Estate Investment Trust (L5R.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,9955 | 3,9955 | 3,9955 | 3,9955 | 3,9955 | - |
| 30 abr 2024 | 3,9780 | 3,9780 | 3,9650 | 3,9650 | 3,9650 | - |
| 29 abr 2024 | 3,9885 | 3,9885 | 3,9620 | 3,9620 | 3,9620 | - |
| 26 abr 2024 | 4,0095 | 4,0095 | 3,9685 | 3,9685 | 3,9685 | - |
| 25 abr 2024 | 3,9730 | 3,9730 | 3,9695 | 3,9695 | 3,9695 | - |
| 24 abr 2024 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | - |
| 23 abr 2024 | 3,8545 | 3,8545 | 3,8545 | 3,8545 | 3,8545 | - |
| 22 abr 2024 | 3,7480 | 3,8560 | 3,7285 | 3,8560 | 3,8560 | 2077 |
| 19 abr 2024 | 3,6495 | 3,6495 | 3,6355 | 3,6355 | 3,6355 | - |
| 18 abr 2024 | 3,6615 | 3,6615 | 3,6465 | 3,6565 | 3,6565 | - |
| 17 abr 2024 | 3,6740 | 3,7600 | 3,6595 | 3,6595 | 3,6595 | - |
| 16 abr 2024 | 3,7035 | 3,7040 | 3,7035 | 3,7040 | 3,7040 | - |
| 15 abr 2024 | 3,8115 | 3,8115 | 3,8005 | 3,8005 | 3,8005 | - |
| 12 abr 2024 | 3,7435 | 3,7435 | 3,7435 | 3,7435 | 3,7435 | - |
| 11 abr 2024 | 3,9035 | 3,9035 | 3,9015 | 3,9015 | 3,9015 | - |
| 10 abr 2024 | 3,9810 | 3,9835 | 3,9810 | 3,9835 | 3,9835 | - |
| 09 abr 2024 | 3,9905 | 4,1030 | 3,9845 | 4,1030 | 4,1030 | 1062 |
| 08 abr 2024 | 4,0115 | 4,0115 | 4,0075 | 4,0075 | 4,0075 | - |
| 05 abr 2024 | 3,9390 | 3,9390 | 3,9330 | 3,9330 | 3,9330 | - |
| 04 abr 2024 | 3,9270 | 3,9270 | 3,9205 | 3,9205 | 3,9205 | - |
| 03 abr 2024 | 3,9525 | 3,9530 | 3,9525 | 3,9530 | 3,9530 | - |
| 02 abr 2024 | 3,9065 | 3,9110 | 3,9065 | 3,9110 | 3,9110 | - |
| 28 mar 2024 | 3,9300 | 3,9300 | 3,9285 | 3,9285 | 3,9285 | - |
| 27 mar 2024 | 3,9875 | 3,9875 | 3,9780 | 3,9780 | 3,9780 | - |
| 26 mar 2024 | 3,9215 | 3,9215 | 3,9215 | 3,9215 | 3,9215 | - |
| 25 mar 2024 | 4,0105 | 4,0105 | 4,0035 | 4,0035 | 4,0035 | - |
| 22 mar 2024 | 4,0530 | 4,0530 | 4,0340 | 4,0340 | 4,0340 | - |
| 21 mar 2024 | 4,1270 | 4,1415 | 4,1270 | 4,1415 | 4,1415 | - |
| 20 mar 2024 | 4,2330 | 4,2330 | 4,2330 | 4,2330 | 4,2330 | 200 |
| 19 mar 2024 | 4,1380 | 4,1450 | 4,1380 | 4,1450 | 4,1450 | - |
| 18 mar 2024 | 4,1750 | 4,1765 | 4,1750 | 4,1765 | 4,1765 | - |
| 15 mar 2024 | 4,2360 | 4,2360 | 4,2265 | 4,2265 | 4,2265 | - |
| 14 mar 2024 | 4,2935 | 4,2935 | 4,2755 | 4,2755 | 4,2755 | - |
| 13 mar 2024 | 4,2450 | 4,2535 | 4,2450 | 4,2535 | 4,2535 | - |
| 12 mar 2024 | 4,3295 | 4,3295 | 4,3250 | 4,3250 | 4,3250 | - |
| 11 mar 2024 | 4,2590 | 4,2590 | 4,2475 | 4,2530 | 4,2530 | - |
| 08 mar 2024 | 4,2455 | 4,2455 | 4,2260 | 4,2260 | 4,2260 | - |
| 07 mar 2024 | 4,2055 | 4,2225 | 4,2055 | 4,2225 | 4,2225 | - |
| 06 mar 2024 | 4,2370 | 4,2370 | 4,2315 | 4,2315 | 4,2315 | - |
| 05 mar 2024 | 4,2360 | 4,2465 | 4,2360 | 4,2465 | 4,2465 | - |
| 04 mar 2024 | 4,3610 | 4,3815 | 4,3610 | 4,3815 | 4,3815 | - |
| 01 mar 2024 | 4,4565 | 4,4565 | 4,4220 | 4,4220 | 4,4220 | - |
| 29 feb 2024 | 4,5420 | 4,5420 | 4,5120 | 4,5120 | 4,5120 | - |
| 28 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 27 feb 2024 | 4,4260 | 4,4360 | 4,4260 | 4,4360 | 4,4360 | - |
| 26 feb 2024 | 4,5120 | 4,5120 | 4,4895 | 4,4895 | 4,4895 | - |
| 23 feb 2024 | 4,4955 | 4,4955 | 4,4725 | 4,4725 | 4,4725 | - |
| 22 feb 2024 | 4,4200 | 4,4500 | 4,4200 | 4,4500 | 4,4500 | - |
| 21 feb 2024 | 4,4805 | 4,4805 | 4,4610 | 4,4610 | 4,4610 | - |
| 20 feb 2024 | 4,4305 | 4,4305 | 4,4280 | 4,4280 | 4,4280 | - |
| 19 feb 2024 | 4,4195 | 4,4195 | 4,4185 | 4,4185 | 4,4185 | - |
| 16 feb 2024 | 4,5400 | 4,5400 | 4,5110 | 4,5110 | 4,5110 | - |
| 15 feb 2024 | 4,4595 | 4,4595 | 4,4595 | 4,4595 | 4,4595 | - |
| 14 feb 2024 | 4,3715 | 4,3905 | 4,3715 | 4,3905 | 4,3905 | - |
| 13 feb 2024 | 4,4725 | 4,4780 | 4,4725 | 4,4780 | 4,4780 | - |
| 12 feb 2024 | 4,4620 | 4,4710 | 4,4620 | 4,4710 | 4,4710 | - |
| 09 feb 2024 | 4,4765 | 4,4765 | 4,4695 | 4,4695 | 4,4695 | - |
| 08 feb 2024 | 4,4920 | 4,4920 | 4,4790 | 4,4790 | 4,4790 | - |
| 07 feb 2024 | 4,6210 | 4,6210 | 4,6155 | 4,6155 | 4,6155 | - |
| 06 feb 2024 | 4,6300 | 4,6300 | 4,6205 | 4,6205 | 4,6205 | - |
| 05 feb 2024 | 4,5825 | 4,5920 | 4,5825 | 4,5920 | 4,5920 | - |
| 02 feb 2024 | 4,6255 | 4,6255 | 4,6015 | 4,6015 | 4,6015 | - |
| 01 feb 2024 | 4,5990 | 4,7375 | 4,5990 | 4,6075 | 4,6075 | 1000 |
| 31 ene 2024 | 4,5535 | 4,5535 | 4,5530 | 4,5530 | 4,5530 | - |
| 30 ene 2024 | 4,5750 | 4,5805 | 4,5750 | 4,5805 | 4,5805 | - |
| 29 ene 2024 | 4,5390 | 4,5390 | 4,5390 | 4,5390 | 4,5390 | - |
| 26 ene 2024 | 4,5985 | 4,5985 | 4,5735 | 4,5735 | 4,5735 | - |
| 25 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 24 ene 2024 | 4,5485 | 4,5800 | 4,5485 | 4,5800 | 4,5800 | - |
| 23 ene 2024 | 4,5245 | 4,5255 | 4,5245 | 4,5255 | 4,5255 | - |
| 22 ene 2024 | 4,4840 | 4,4975 | 4,4840 | 4,4975 | 4,4975 | - |
| 19 ene 2024 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | - |
| 18 ene 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 17 ene 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 16 ene 2024 | 4,8790 | 4,8830 | 4,8790 | 4,8830 | 4,8830 | - |
| 15 ene 2024 | 4,8880 | 4,8880 | 4,8880 | 4,8880 | 4,8880 | - |
| 12 ene 2024 | 4,8880 | 4,8880 | 4,8880 | 4,8880 | 4,8880 | - |
| 11 ene 2024 | 4,8935 | 4,8935 | 4,8935 | 4,8935 | 4,8935 | - |
| 10 ene 2024 | 4,9115 | 4,9115 | 4,9115 | 4,9115 | 4,9115 | - |
| 09 ene 2024 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | - |
| 08 ene 2024 | 4,9035 | 4,9035 | 4,9035 | 4,9035 | 4,9035 | - |
| 05 ene 2024 | 4,9745 | 4,9745 | 4,9695 | 4,9695 | 4,9695 | - |
| 04 ene 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | - |
| 03 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 ene 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | - |
| 29 dic 2023 | 4,9630 | 4,9915 | 4,9630 | 4,9915 | 4,9915 | - |
| 28 dic 2023 | 4,9675 | 4,9675 | 4,9675 | 4,9675 | 4,9675 | - |
| 27 dic 2023 | 4,9725 | 4,9770 | 4,9725 | 4,9770 | 4,9770 | 1851 |
| 22 dic 2023 | 4,9530 | 4,9530 | 4,9505 | 4,9505 | 4,9505 | - |
| 21 dic 2023 | 4,9915 | 4,9915 | 4,9915 | 4,9915 | 4,9915 | - |
| 20 dic 2023 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | - |
| 19 dic 2023 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | - |
| 18 dic 2023 | 4,8460 | 4,8460 | 4,8380 | 4,8380 | 4,8380 | - |
| 15 dic 2023 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | - |
| 14 dic 2023 | 4,6365 | 4,6365 | 4,6365 | 4,6365 | 4,6365 | - |
| 13 dic 2023 | 4,4795 | 4,4795 | 4,4795 | 4,4795 | 4,4795 | - |
| 12 dic 2023 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | - |
| 11 dic 2023 | 4,4635 | 4,4635 | 4,4635 | 4,4635 | 4,4635 | - |
| 08 dic 2023 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | - |
| 07 dic 2023 | 4,4115 | 4,4115 | 4,4115 | 4,4115 | 4,4115 | - |
| *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.