Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.040,50 +1.879,68 (+3,23%)
MGM China Holdings Ltd (M04.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:52PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | - |
| 18 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 17 abr 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | - |
| 16 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 15 abr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | - |
| 12 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 11 abr 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | - |
| 10 abr 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 1,5900 | - |
| 09 abr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 abr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 abr 2024 | 0.104 Dividendo | |||||
| 05 abr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,4760 | - |
| 04 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4760 | - |
| 03 abr 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,4760 | - |
| 02 abr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,4760 | - |
| 28 mar 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4293 | - |
| 27 mar 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,4480 | - |
| 26 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,4573 | - |
| 25 mar 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,4199 | - |
| 22 mar 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,4199 | - |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3078 | - |
| 20 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2705 | - |
| 19 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,2705 | - |
| 18 mar 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,2798 | - |
| 15 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,2705 | - |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,2798 | - |
| 13 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,2985 | - |
| 12 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2892 | - |
| 11 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,2705 | - |
| 08 mar 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,2518 | - |
| 07 mar 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,2611 | - |
| 06 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,2425 | - |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2518 | - |
| 04 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,2611 | - |
| 01 mar 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,3172 | - |
| 29 feb 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,3546 | - |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,3639 | - |
| 27 feb 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,3639 | - |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,3826 | - |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,3826 | 14.095 |
| 22 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3359 | - |
| 21 feb 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,3452 | - |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,3265 | - |
| 19 feb 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,3546 | - |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,3826 | - |
| 15 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3732 | - |
| 14 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3359 | - |
| 13 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2144 | - |
| 12 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2144 | - |
| 09 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2238 | - |
| 08 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,1771 | - |
| 07 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,1771 | - |
| 06 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,1957 | - |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,1677 | - |
| 02 feb 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,1210 | - |
| 01 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,0930 | - |
| 31 ene 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,0463 | - |
| 30 ene 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,0743 | - |
| 29 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0743 | - |
| 26 ene 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,0743 | - |
| 25 ene 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,0836 | - |
| 24 ene 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,0650 | - |
| 23 ene 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0089 | - |
| 22 ene 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,0276 | - |
| 19 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1210 | - |
| 18 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1117 | - |
| 17 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1023 | - |
| 16 ene 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,1210 | - |
| 15 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1210 | - |
| 12 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1210 | - |
| 11 ene 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1304 | - |
| 10 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1490 | - |
| 09 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1490 | - |
| 08 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1210 | - |
| 05 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1117 | - |
| 04 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1117 | - |
| 03 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1210 | - |
| 02 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1117 | - |
| 29 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0369 | - |
| 28 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0276 | - |
| 27 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0276 | - |
| 22 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0463 | - |
| 21 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0463 | - |
| 20 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0650 | - |
| 19 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0556 | - |
| 18 dic 2023 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,0463 | - |
| 15 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0463 | - |
| 14 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0463 | - |
| 13 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0650 | - |
| 12 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0743 | - |
| 11 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0369 | - |
| 08 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0089 | - |
| 07 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9902 | - |
| 06 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9622 | - |
| 05 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9155 | - |
| 04 dic 2023 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9295 | - |
| 01 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9435 | - |
| 30 nov 2023 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9295 | - |
| 29 nov 2023 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9202 | - |
| 28 nov 2023 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 0,9248 | - |
| *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.