Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.263,07 +253,55 (+0,42%)
Lynas Rare Earths Ltd (LYI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:55AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7110 | 3,7110 | 3,7010 | 3,7010 | 3,7010 | - |
| 20 jun 2024 | 3,7130 | 3,7160 | 3,7130 | 3,7160 | 3,7160 | - |
| 19 jun 2024 | 3,7220 | 3,7780 | 3,7140 | 3,7780 | 3,7780 | 2203 |
| 18 jun 2024 | 3,6740 | 3,6740 | 3,6470 | 3,6500 | 3,6500 | 8250 |
| 17 jun 2024 | 3,7000 | 3,7000 | 3,6970 | 3,6970 | 3,6970 | - |
| 14 jun 2024 | 3,7510 | 3,7690 | 3,7510 | 3,7690 | 3,7690 | 8923 |
| 13 jun 2024 | 3,8000 | 3,8000 | 3,7020 | 3,7050 | 3,7050 | 18.824 |
| 12 jun 2024 | 3,9590 | 3,9620 | 3,9590 | 3,9620 | 3,9620 | - |
| 11 jun 2024 | 3,9670 | 3,9770 | 3,9670 | 3,9770 | 3,9770 | - |
| 10 jun 2024 | 4,0120 | 4,0500 | 3,9800 | 3,9910 | 3,9910 | 1700 |
| 07 jun 2024 | 4,0360 | 4,0360 | 4,0140 | 4,0170 | 4,0170 | - |
| 06 jun 2024 | 4,0120 | 4,0760 | 4,0070 | 4,0090 | 4,0090 | 5429 |
| 05 jun 2024 | 4,0130 | 4,1220 | 4,0130 | 4,1220 | 4,1220 | 4030 |
| 04 jun 2024 | 4,0640 | 4,0640 | 4,0260 | 4,0260 | 4,0260 | 150 |
| 03 jun 2024 | 4,0500 | 4,0800 | 4,0480 | 4,0800 | 4,0800 | 1000 |
| 31 may 2024 | 4,0150 | 4,0800 | 4,0150 | 4,0800 | 4,0800 | 500 |
| 30 may 2024 | 3,9960 | 4,0110 | 3,9960 | 4,0110 | 4,0110 | - |
| 29 may 2024 | 4,0730 | 4,0810 | 4,0730 | 4,0810 | 4,0810 | - |
| 28 may 2024 | 4,0730 | 4,0730 | 4,0690 | 4,0690 | 4,0690 | - |
| 27 may 2024 | 4,0460 | 4,1050 | 4,0460 | 4,1050 | 4,1050 | 7500 |
| 24 may 2024 | 4,0200 | 4,0230 | 4,0200 | 4,0230 | 4,0230 | 850 |
| 23 may 2024 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | - |
| 22 may 2024 | 4,2990 | 4,2990 | 4,2850 | 4,2850 | 4,2850 | - |
| 21 may 2024 | 4,2860 | 4,2860 | 4,2770 | 4,2770 | 4,2770 | - |
| 20 may 2024 | 4,2930 | 4,3660 | 4,2930 | 4,3660 | 4,3660 | 2500 |
| 17 may 2024 | 4,2260 | 4,2990 | 4,2260 | 4,2630 | 4,2630 | 730 |
| 16 may 2024 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 5000 |
| 15 may 2024 | 4,1900 | 4,3070 | 4,1560 | 4,1560 | 4,1560 | 2761 |
| 14 may 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
| 13 may 2024 | 4,1910 | 4,2900 | 4,1910 | 4,2900 | 4,2900 | 500 |
| 10 may 2024 | 4,1580 | 4,2390 | 4,1580 | 4,2390 | 4,2390 | 2900 |
| 09 may 2024 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | - |
| 08 may 2024 | 4,0100 | 4,0100 | 4,0070 | 4,0070 | 4,0070 | - |
| 07 may 2024 | 4,0060 | 4,0200 | 4,0060 | 4,0200 | 4,0200 | 1400 |
| 06 may 2024 | 3,9450 | 4,0580 | 3,9450 | 4,0580 | 4,0580 | 1786 |
| 03 may 2024 | 3,9550 | 4,0320 | 3,9420 | 4,0320 | 4,0320 | 850 |
| 02 may 2024 | 3,8910 | 3,8950 | 3,8910 | 3,8950 | 3,8950 | - |
| 30 abr 2024 | 3,9450 | 3,9990 | 3,9320 | 3,9990 | 3,9990 | 3000 |
| 29 abr 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 26 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 25 abr 2024 | 3,7760 | 3,8270 | 3,7760 | 3,8270 | 3,8270 | 3234 |
| 24 abr 2024 | 3,8300 | 3,8610 | 3,8300 | 3,8610 | 3,8610 | 1000 |
| 23 abr 2024 | 3,8280 | 3,9350 | 3,8150 | 3,9350 | 3,9350 | 600 |
| 22 abr 2024 | 3,8400 | 3,9180 | 3,8400 | 3,9060 | 3,9060 | 470 |
| 19 abr 2024 | 3,8650 | 3,8940 | 3,8650 | 3,8910 | 3,8910 | 6700 |
| 18 abr 2024 | 3,9600 | 4,0500 | 3,9600 | 4,0220 | 4,0220 | 12.163 |
| 17 abr 2024 | 3,9340 | 3,9340 | 3,8710 | 3,8710 | 3,8710 | 6950 |
| 16 abr 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 15 abr 2024 | 3,6980 | 3,7000 | 3,6810 | 3,6810 | 3,6810 | 6500 |
| 12 abr 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 11 abr 2024 | 3,6210 | 3,6210 | 3,6080 | 3,6080 | 3,6080 | - |
| 10 abr 2024 | 3,5550 | 3,5630 | 3,5550 | 3,5630 | 3,5630 | 1500 |
| 09 abr 2024 | 3,5810 | 3,6730 | 3,5810 | 3,6000 | 3,6000 | 2000 |
| 08 abr 2024 | 3,4410 | 3,4570 | 3,4400 | 3,4570 | 3,4570 | 31 |
| 05 abr 2024 | 3,3870 | 3,4500 | 3,3870 | 3,4500 | 3,4500 | 500 |
| 04 abr 2024 | 3,4640 | 3,5740 | 3,4640 | 3,5080 | 3,5080 | 3100 |
| 03 abr 2024 | 3,3780 | 3,3780 | 3,3700 | 3,3700 | 3,3700 | - |
| 02 abr 2024 | 3,4380 | 3,4600 | 3,4380 | 3,4600 | 3,4600 | - |
| 28 mar 2024 | 3,3800 | 3,3875 | 3,3800 | 3,3875 | 3,3875 | - |
| 27 mar 2024 | 3,2735 | 3,3575 | 3,2735 | 3,3575 | 3,3575 | 2050 |
| 26 mar 2024 | 3,3345 | 3,3475 | 3,2940 | 3,3475 | 3,3475 | 345 |
| 25 mar 2024 | 3,4310 | 3,4435 | 3,4310 | 3,4435 | 3,4435 | - |
| 22 mar 2024 | 3,4385 | 3,4580 | 3,4385 | 3,4580 | 3,4580 | 10.000 |
| 21 mar 2024 | 3,5035 | 3,5795 | 3,4780 | 3,4780 | 3,4780 | 273 |
| 20 mar 2024 | 3,4465 | 3,4465 | 3,4450 | 3,4450 | 3,4450 | 4000 |
| 19 mar 2024 | 3,3795 | 3,4480 | 3,3480 | 3,3480 | 3,3480 | 7860 |
| 18 mar 2024 | 3,3975 | 3,4715 | 3,3970 | 3,4190 | 3,4190 | 3257 |
| 15 mar 2024 | 3,4095 | 3,4110 | 3,4095 | 3,4110 | 3,4110 | - |
| 14 mar 2024 | 3,4680 | 3,4685 | 3,4680 | 3,4685 | 3,4685 | - |
| 13 mar 2024 | 3,4450 | 3,5230 | 3,4435 | 3,5230 | 3,5230 | 360 |
| 12 mar 2024 | 3,4810 | 3,5455 | 3,4695 | 3,4695 | 3,4695 | 1000 |
| 11 mar 2024 | 3,5380 | 3,5380 | 3,4160 | 3,4625 | 3,4625 | 3340 |
| 08 mar 2024 | 3,5935 | 3,6650 | 3,5935 | 3,6650 | 3,6650 | 5135 |
| 07 mar 2024 | 3,6105 | 3,7195 | 3,6105 | 3,6435 | 3,6435 | 7400 |
| 06 mar 2024 | 3,4415 | 3,4575 | 3,4415 | 3,4575 | 3,4575 | - |
| 05 mar 2024 | 3,5720 | 3,5995 | 3,5020 | 3,5995 | 3,5995 | 3410 |
| 04 mar 2024 | 3,6860 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 3800 |
| 01 mar 2024 | 3,6275 | 3,6920 | 3,5825 | 3,5825 | 3,5825 | 3720 |
| 29 feb 2024 | 3,4605 | 3,5515 | 3,4605 | 3,5515 | 3,5515 | 1500 |
| 28 feb 2024 | 3,5415 | 3,5415 | 3,5415 | 3,5415 | 3,5415 | - |
| 27 feb 2024 | 3,3700 | 3,4590 | 3,3700 | 3,4590 | 3,4590 | 2100 |
| 26 feb 2024 | 3,5135 | 3,5810 | 3,5135 | 3,5335 | 3,5335 | 260 |
| 23 feb 2024 | 3,5030 | 3,5825 | 3,4805 | 3,5825 | 3,5825 | 10 |
| 22 feb 2024 | 3,5640 | 3,5700 | 3,5640 | 3,5700 | 3,5700 | - |
| 21 feb 2024 | 3,5480 | 3,6280 | 3,5480 | 3,6095 | 3,6095 | 10.780 |
| 20 feb 2024 | 3,4380 | 3,4380 | 3,4355 | 3,4355 | 3,4355 | 245 |
| 19 feb 2024 | 3,6200 | 3,6285 | 3,5460 | 3,5520 | 3,5520 | 4200 |
| 16 feb 2024 | 3,5590 | 3,7120 | 3,5415 | 3,5415 | 3,5415 | 550 |
| 15 feb 2024 | 3,4500 | 3,4510 | 3,3760 | 3,3760 | 3,3760 | 950 |
| 14 feb 2024 | 3,3790 | 3,5065 | 3,3790 | 3,5065 | 3,5065 | 7500 |
| 13 feb 2024 | 3,5135 | 3,5190 | 3,4115 | 3,4200 | 3,4200 | 4435 |
| 12 feb 2024 | 3,5445 | 3,5960 | 3,5275 | 3,5960 | 3,5960 | 4700 |
| 09 feb 2024 | 3,5895 | 3,5965 | 3,5095 | 3,5930 | 3,5930 | 1926 |
| 08 feb 2024 | 3,5760 | 3,6645 | 3,5745 | 3,6010 | 3,6010 | 8359 |
| 07 feb 2024 | 3,6220 | 3,6220 | 3,6130 | 3,6130 | 3,6130 | - |
| 06 feb 2024 | 3,5005 | 3,5955 | 3,4925 | 3,5755 | 3,5755 | 4310 |
| 05 feb 2024 | 3,3895 | 3,4450 | 3,3830 | 3,4450 | 3,4450 | 2600 |
| 02 feb 2024 | 3,4610 | 3,5280 | 3,4555 | 3,4555 | 3,4555 | 1000 |
| 01 feb 2024 | 3,3875 | 3,4095 | 3,3820 | 3,3820 | 3,3820 | 6308 |
| 31 ene 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| *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.