Mercados españoles cerrados en 3 hrs 48 min
IBEX 35
11.107,00 +50,60 (+0,46%) Euro Stoxx 50
4.924,76 +39,31 (+0,80%) Dólar/Euro
1,0730 -0,0018 (-0,17%) Petróleo Brent
85,41 +0,08 (+0,09%) Oro
2.353,70 +6,80 (+0,29%) Bitcoin EUR
61.776,46 +1.078,15 (+1,78%)
Millicom International Cellular SA (M4M.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:30AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 21,20 | 21,38 | 21,20 | 21,38 | 21,38 | - |
| 19 jun 2024 | 21,72 | 21,80 | 21,56 | 21,80 | 21,80 | - |
| 18 jun 2024 | 21,40 | 21,54 | 21,38 | 21,54 | 21,54 | - |
| 17 jun 2024 | 22,02 | 22,02 | 21,12 | 21,24 | 21,24 | 60 |
| 14 jun 2024 | 22,50 | 22,50 | 22,12 | 22,14 | 22,14 | - |
| 13 jun 2024 | 22,66 | 22,66 | 22,56 | 22,56 | 22,56 | - |
| 12 jun 2024 | 22,72 | 23,42 | 22,66 | 23,42 | 23,42 | 100 |
| 11 jun 2024 | 22,66 | 22,98 | 22,62 | 22,98 | 22,98 | - |
| 10 jun 2024 | 22,64 | 22,70 | 22,54 | 22,54 | 22,54 | - |
| 07 jun 2024 | 23,08 | 23,08 | 23,06 | 23,06 | 23,06 | - |
| 06 jun 2024 | 23,12 | 23,16 | 23,12 | 23,12 | 23,12 | - |
| 05 jun 2024 | 23,04 | 23,04 | 22,80 | 22,96 | 22,96 | - |
| 04 jun 2024 | 23,08 | 23,08 | 22,58 | 22,86 | 22,86 | - |
| 03 jun 2024 | 22,48 | 23,28 | 22,48 | 23,28 | 23,28 | 1055 |
| 31 may 2024 | 22,52 | 22,56 | 22,34 | 22,50 | 22,50 | - |
| 30 may 2024 | 21,94 | 22,30 | 21,94 | 22,30 | 22,30 | - |
| 29 may 2024 | 22,46 | 22,46 | 22,16 | 22,16 | 22,16 | - |
| 28 may 2024 | 22,24 | 22,34 | 22,24 | 22,34 | 22,34 | - |
| 27 may 2024 | 22,10 | 22,16 | 22,10 | 22,16 | 22,16 | - |
| 24 may 2024 | 21,74 | 22,00 | 21,74 | 22,00 | 22,00 | - |
| 23 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 22 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 21 may 2024 | 21,96 | 21,96 | 21,82 | 21,88 | 21,88 | - |
| 20 may 2024 | 21,74 | 21,94 | 21,74 | 21,94 | 21,94 | - |
| 17 may 2024 | 21,64 | 21,64 | 21,52 | 21,58 | 21,58 | 27 |
| 16 may 2024 | 21,70 | 21,76 | 21,64 | 21,76 | 21,76 | - |
| 15 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 14 may 2024 | 20,84 | 21,12 | 20,84 | 21,12 | 21,12 | - |
| 13 may 2024 | 20,80 | 20,80 | 20,66 | 20,72 | 20,72 | - |
| 10 may 2024 | 21,20 | 21,20 | 21,04 | 21,04 | 21,04 | - |
| 09 may 2024 | 21,16 | 21,20 | 21,14 | 21,20 | 21,20 | - |
| 08 may 2024 | 19,66 | 19,66 | 19,47 | 19,47 | 19,47 | - |
| 07 may 2024 | 19,62 | 19,70 | 19,52 | 19,67 | 19,67 | - |
| 06 may 2024 | 19,60 | 19,71 | 19,54 | 19,69 | 19,69 | - |
| 03 may 2024 | 19,43 | 19,60 | 19,43 | 19,57 | 19,57 | - |
| 02 may 2024 | 19,27 | 19,38 | 19,22 | 19,34 | 19,34 | - |
| 30 abr 2024 | 18,97 | 19,22 | 18,97 | 19,02 | 19,02 | - |
| 29 abr 2024 | 18,62 | 18,71 | 18,62 | 18,70 | 18,70 | - |
| 26 abr 2024 | 18,66 | 18,74 | 18,66 | 18,67 | 18,67 | - |
| 25 abr 2024 | 18,63 | 18,65 | 18,63 | 18,65 | 18,65 | - |
| 24 abr 2024 | 18,84 | 18,84 | 18,62 | 18,67 | 18,67 | - |
| 23 abr 2024 | 18,82 | 18,90 | 18,72 | 18,72 | 18,72 | - |
| 22 abr 2024 | 18,63 | 18,83 | 18,63 | 18,77 | 18,77 | - |
| 19 abr 2024 | 18,59 | 18,60 | 18,37 | 18,56 | 18,56 | 50 |
| 18 abr 2024 | 18,27 | 18,65 | 18,27 | 18,65 | 18,65 | - |
| 17 abr 2024 | 18,20 | 18,34 | 18,20 | 18,33 | 18,33 | - |
| 16 abr 2024 | 18,65 | 18,65 | 18,53 | 18,53 | 18,53 | - |
| 15 abr 2024 | 18,86 | 18,86 | 18,80 | 18,80 | 18,80 | - |
| 12 abr 2024 | 18,87 | 18,99 | 18,87 | 18,99 | 18,99 | - |
| 11 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 10 abr 2024 | 18,82 | 19,05 | 18,82 | 18,83 | 18,83 | - |
| 09 abr 2024 | 18,77 | 18,80 | 18,71 | 18,80 | 18,80 | - |
| 08 abr 2024 | 18,44 | 18,54 | 18,44 | 18,54 | 18,54 | - |
| 05 abr 2024 | 18,74 | 18,74 | 18,56 | 18,56 | 18,56 | - |
| 04 abr 2024 | 18,76 | 18,91 | 18,70 | 18,91 | 18,91 | - |
| 03 abr 2024 | 18,69 | 18,74 | 18,60 | 18,72 | 18,72 | - |
| 02 abr 2024 | 18,69 | 18,75 | 18,54 | 18,71 | 18,71 | - |
| 28 mar 2024 | 18,43 | 18,60 | 18,43 | 18,60 | 18,60 | - |
| 27 mar 2024 | 18,01 | 18,16 | 18,01 | 18,16 | 18,16 | - |
| 26 mar 2024 | 18,15 | 18,40 | 18,06 | 18,06 | 18,06 | - |
| 25 mar 2024 | 17,74 | 18,09 | 17,74 | 17,95 | 17,95 | - |
| 22 mar 2024 | 17,71 | 17,90 | 17,71 | 17,90 | 17,90 | - |
| 21 mar 2024 | 17,55 | 17,83 | 17,53 | 17,83 | 17,83 | - |
| 20 mar 2024 | 17,58 | 17,58 | 17,50 | 17,53 | 17,53 | 68 |
| 19 mar 2024 | 17,46 | 17,46 | 17,28 | 17,44 | 17,44 | - |
| 18 mar 2024 | 17,58 | 17,63 | 17,47 | 17,51 | 17,51 | - |
| 15 mar 2024 | 17,10 | 17,42 | 17,10 | 17,42 | 17,42 | - |
| 14 mar 2024 | 16,81 | 16,81 | 16,67 | 16,67 | 16,67 | - |
| 13 mar 2024 | 16,65 | 16,69 | 16,65 | 16,69 | 16,69 | - |
| 12 mar 2024 | 16,55 | 16,63 | 16,55 | 16,63 | 16,63 | - |
| 11 mar 2024 | 16,57 | 16,57 | 16,50 | 16,50 | 16,50 | - |
| 08 mar 2024 | 16,66 | 16,71 | 16,37 | 16,37 | 16,37 | - |
| 07 mar 2024 | 16,47 | 16,75 | 16,45 | 16,70 | 16,70 | - |
| 06 mar 2024 | 16,22 | 16,38 | 16,13 | 16,13 | 16,13 | - |
| 05 mar 2024 | 16,44 | 16,44 | 16,11 | 16,23 | 16,23 | - |
| 04 mar 2024 | 16,82 | 17,09 | 16,67 | 16,67 | 16,67 | 449 |
| 01 mar 2024 | 17,08 | 17,08 | 16,76 | 16,76 | 16,76 | - |
| 29 feb 2024 | 16,65 | 17,02 | 16,65 | 17,02 | 17,02 | - |
| 28 feb 2024 | 15,77 | 16,32 | 15,77 | 16,32 | 16,32 | - |
| 27 feb 2024 | 14,29 | 14,33 | 14,29 | 14,33 | 14,33 | - |
| 26 feb 2024 | 14,43 | 14,52 | 14,43 | 14,52 | 14,52 | - |
| 23 feb 2024 | 14,57 | 14,57 | 14,40 | 14,52 | 14,52 | - |
| 22 feb 2024 | 14,44 | 14,59 | 14,44 | 14,59 | 14,59 | - |
| 21 feb 2024 | 14,66 | 14,66 | 14,48 | 14,48 | 14,48 | - |
| 20 feb 2024 | 14,68 | 14,68 | 14,52 | 14,60 | 14,60 | - |
| 19 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 16 feb 2024 | 14,60 | 14,60 | 14,59 | 14,59 | 14,59 | - |
| 15 feb 2024 | 14,45 | 14,66 | 14,45 | 14,66 | 14,66 | - |
| 14 feb 2024 | 14,61 | 14,61 | 14,47 | 14,53 | 14,53 | - |
| 13 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 12 feb 2024 | 14,95 | 15,05 | 14,95 | 15,05 | 15,05 | - |
| 09 feb 2024 | 14,83 | 15,07 | 14,83 | 15,07 | 15,07 | - |
| 08 feb 2024 | 14,86 | 15,06 | 14,86 | 14,94 | 14,94 | - |
| 07 feb 2024 | 15,24 | 15,24 | 15,15 | 15,15 | 15,15 | - |
| 06 feb 2024 | 15,04 | 15,05 | 14,86 | 15,05 | 15,05 | - |
| 05 feb 2024 | 15,38 | 15,44 | 15,38 | 15,44 | 15,44 | - |
| 02 feb 2024 | 15,56 | 15,74 | 15,55 | 15,55 | 15,55 | - |
| 01 feb 2024 | 15,76 | 15,76 | 15,67 | 15,67 | 15,67 | - |
| 31 ene 2024 | 15,76 | 15,83 | 15,76 | 15,80 | 15,80 | - |
| 30 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| *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.