Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.828,55 +825,00 (+1,40%)
McPhy Energy SA (M6P.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:40PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,1950 | 2,2900 | 2,1400 | 2,2700 | 2,2700 | 3300 |
| 02 may 2024 | 2,0350 | 2,2450 | 2,0350 | 2,2250 | 2,2250 | - |
| 30 abr 2024 | 2,0650 | 2,1400 | 2,0650 | 2,0700 | 2,0700 | - |
| 29 abr 2024 | 1,9160 | 2,0700 | 1,9160 | 2,0700 | 2,0700 | - |
| 26 abr 2024 | 1,8800 | 1,9020 | 1,8580 | 1,9020 | 1,9020 | - |
| 25 abr 2024 | 1,8660 | 1,8800 | 1,8280 | 1,8460 | 1,8460 | - |
| 24 abr 2024 | 1,9220 | 1,9280 | 1,8820 | 1,9140 | 1,9140 | - |
| 23 abr 2024 | 1,8780 | 1,9720 | 1,8780 | 1,9720 | 1,9720 | 1000 |
| 22 abr 2024 | 1,8260 | 1,9060 | 1,8260 | 1,8540 | 1,8540 | 60 |
| 19 abr 2024 | 1,8420 | 1,8520 | 1,8340 | 1,8420 | 1,8420 | - |
| 18 abr 2024 | 1,7820 | 1,9040 | 1,7820 | 1,9040 | 1,9040 | 111 |
| 17 abr 2024 | 1,8080 | 1,8460 | 1,8080 | 1,8280 | 1,8280 | - |
| 16 abr 2024 | 1,8340 | 1,8780 | 1,8220 | 1,8780 | 1,8780 | - |
| 15 abr 2024 | 1,8520 | 1,8960 | 1,8520 | 1,8800 | 1,8800 | - |
| 12 abr 2024 | 1,8680 | 1,9440 | 1,8680 | 1,9000 | 1,9000 | 1000 |
| 11 abr 2024 | 1,9160 | 1,9440 | 1,9160 | 1,9280 | 1,9280 | - |
| 10 abr 2024 | 2,0550 | 2,0900 | 1,9280 | 1,9840 | 1,9840 | 100 |
| 09 abr 2024 | 2,0150 | 2,1100 | 2,0050 | 2,0250 | 2,0250 | - |
| 08 abr 2024 | 2,0000 | 2,0000 | 1,9940 | 1,9940 | 1,9940 | 100 |
| 05 abr 2024 | 1,9800 | 2,0750 | 1,9740 | 2,0150 | 2,0150 | 1000 |
| 04 abr 2024 | 2,2750 | 2,2750 | 2,0700 | 2,0700 | 2,0700 | - |
| 03 abr 2024 | 1,7920 | 2,3150 | 1,7920 | 2,3150 | 2,3150 | 4130 |
| 02 abr 2024 | 1,9260 | 2,0600 | 1,8400 | 1,8400 | 1,8400 | 200 |
| 28 mar 2024 | 1,8440 | 1,8950 | 1,8020 | 1,8780 | 1,8780 | - |
| 27 mar 2024 | 1,8010 | 1,8010 | 1,6990 | 1,7930 | 1,7930 | - |
| 26 mar 2024 | 1,5660 | 1,8410 | 1,5660 | 1,8410 | 1,8410 | 1000 |
| 25 mar 2024 | 1,6170 | 1,6370 | 1,5890 | 1,5890 | 1,5890 | - |
| 22 mar 2024 | 1,6160 | 1,6450 | 1,6160 | 1,6440 | 1,6440 | - |
| 21 mar 2024 | 1,6940 | 1,7240 | 1,6380 | 1,6380 | 1,6380 | 200 |
| 20 mar 2024 | 1,6050 | 1,6890 | 1,6050 | 1,6780 | 1,6780 | - |
| 19 mar 2024 | 1,5590 | 1,6350 | 1,5590 | 1,6200 | 1,6200 | - |
| 18 mar 2024 | 1,5300 | 1,6760 | 1,5300 | 1,6220 | 1,6220 | 200 |
| 15 mar 2024 | 1,6810 | 1,6960 | 1,5960 | 1,5960 | 1,5960 | 300 |
| 14 mar 2024 | 1,6950 | 1,7050 | 1,6850 | 1,7050 | 1,7050 | - |
| 13 mar 2024 | 1,8090 | 1,8170 | 1,6750 | 1,6930 | 1,6930 | 1317 |
| 12 mar 2024 | 1,8250 | 1,8920 | 1,8210 | 1,8270 | 1,8270 | 400 |
| 11 mar 2024 | 1,9420 | 1,9710 | 1,9170 | 1,9240 | 1,9240 | - |
| 08 mar 2024 | 1,9940 | 1,9940 | 1,9450 | 1,9750 | 1,9750 | 500 |
| 07 mar 2024 | 1,9470 | 1,9610 | 1,9400 | 1,9610 | 1,9610 | - |
| 06 mar 2024 | 1,9630 | 2,0360 | 1,9630 | 1,9650 | 1,9650 | 230 |
| 05 mar 2024 | 1,9560 | 1,9870 | 1,9560 | 1,9790 | 1,9790 | - |
| 04 mar 2024 | 2,1700 | 2,1700 | 1,9880 | 1,9880 | 1,9880 | 200 |
| 01 mar 2024 | 2,0300 | 2,0740 | 2,0060 | 2,0400 | 2,0400 | - |
| 29 feb 2024 | 1,9730 | 1,9950 | 1,9730 | 1,9950 | 1,9950 | 7 |
| 28 feb 2024 | 2,0540 | 2,0540 | 1,9960 | 1,9960 | 1,9960 | 500 |
| 27 feb 2024 | 2,0800 | 2,1220 | 2,0760 | 2,0760 | 2,0760 | 100 |
| 26 feb 2024 | 2,1060 | 2,1100 | 2,0700 | 2,0900 | 2,0900 | 15 |
| 23 feb 2024 | 2,2040 | 2,2420 | 2,1180 | 2,1340 | 2,1340 | - |
| 22 feb 2024 | 2,2500 | 2,2500 | 2,2160 | 2,2320 | 2,2320 | 840 |
| 21 feb 2024 | 2,1820 | 2,2320 | 2,1820 | 2,2260 | 2,2260 | 75 |
| 20 feb 2024 | 2,2700 | 2,2700 | 2,2040 | 2,2040 | 2,2040 | - |
| 19 feb 2024 | 2,5220 | 2,5220 | 2,2580 | 2,2760 | 2,2760 | - |
| 16 feb 2024 | 2,2480 | 2,4660 | 2,2480 | 2,3540 | 2,3540 | - |
| 15 feb 2024 | 2,2540 | 2,2560 | 2,2260 | 2,2340 | 2,2340 | - |
| 14 feb 2024 | 2,2880 | 2,2880 | 2,2400 | 2,2400 | 2,2400 | - |
| 13 feb 2024 | 2,3400 | 2,4280 | 2,2920 | 2,3160 | 2,3160 | - |
| 12 feb 2024 | 2,2940 | 2,3540 | 2,2740 | 2,2740 | 2,2740 | - |
| 09 feb 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2860 | 2,2860 | 250 |
| 08 feb 2024 | 2,4340 | 2,4660 | 2,3740 | 2,3860 | 2,3860 | 300 |
| 07 feb 2024 | 2,4820 | 2,5060 | 2,3980 | 2,4420 | 2,4420 | 525 |
| 06 feb 2024 | 2,6260 | 2,6620 | 2,4160 | 2,4480 | 2,4480 | - |
| 05 feb 2024 | 2,6900 | 2,6900 | 2,5960 | 2,5960 | 2,5960 | 25 |
| 02 feb 2024 | 2,7640 | 2,8740 | 2,6920 | 2,7180 | 2,7180 | 200 |
| 01 feb 2024 | 2,7200 | 2,7280 | 2,6780 | 2,7280 | 2,7280 | - |
| 31 ene 2024 | 2,6900 | 2,7800 | 2,6900 | 2,7800 | 2,7800 | 800 |
| 30 ene 2024 | 2,7940 | 2,7980 | 2,6700 | 2,7000 | 2,7000 | - |
| 29 ene 2024 | 2,8360 | 2,8360 | 2,7900 | 2,7900 | 2,7900 | 5 |
| 26 ene 2024 | 2,7520 | 2,8100 | 2,7520 | 2,7960 | 2,7960 | - |
| 25 ene 2024 | 2,8380 | 2,8380 | 2,7660 | 2,7660 | 2,7660 | 660 |
| 24 ene 2024 | 3,0140 | 3,0140 | 2,8000 | 2,8380 | 2,8380 | - |
| 23 ene 2024 | 3,0040 | 3,0100 | 3,0040 | 3,0100 | 3,0100 | - |
| 22 ene 2024 | 3,0120 | 3,0200 | 3,0100 | 3,0140 | 3,0140 | - |
| 19 ene 2024 | 3,0020 | 3,0260 | 2,9800 | 3,0260 | 3,0260 | - |
| 18 ene 2024 | 3,0060 | 3,0260 | 3,0060 | 3,0120 | 3,0120 | - |
| 17 ene 2024 | 3,0340 | 3,0460 | 3,0060 | 3,0200 | 3,0200 | - |
| 16 ene 2024 | 3,1160 | 3,1160 | 3,0220 | 3,0680 | 3,0680 | - |
| 15 ene 2024 | 3,0040 | 3,1020 | 3,0040 | 3,1020 | 3,1020 | 100 |
| 12 ene 2024 | 2,9140 | 3,0460 | 2,9140 | 3,0360 | 3,0360 | - |
| 11 ene 2024 | 3,2040 | 3,2040 | 3,0980 | 3,0980 | 3,0980 | - |
| 10 ene 2024 | 3,1560 | 3,1980 | 3,1560 | 3,1660 | 3,1660 | - |
| 09 ene 2024 | 3,3000 | 3,3000 | 3,1900 | 3,1900 | 3,1900 | - |
| 08 ene 2024 | 3,2680 | 3,2680 | 3,1340 | 3,1880 | 3,1880 | 25 |
| 05 ene 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 04 ene 2024 | 3,3300 | 3,3400 | 3,2780 | 3,2780 | 3,2780 | - |
| 03 ene 2024 | 3,3860 | 3,3860 | 3,3220 | 3,3320 | 3,3320 | - |
| 02 ene 2024 | 3,2880 | 3,3640 | 3,2880 | 3,3500 | 3,3500 | - |
| 29 dic 2023 | 3,4100 | 3,4100 | 3,3560 | 3,3960 | 3,3960 | - |
| 28 dic 2023 | 3,4400 | 3,4900 | 3,4400 | 3,4660 | 3,4660 | - |
| 27 dic 2023 | 3,4520 | 3,4960 | 3,3860 | 3,4360 | 3,4360 | - |
| 22 dic 2023 | 3,3020 | 3,3940 | 3,3020 | 3,3940 | 3,3940 | - |
| 21 dic 2023 | 3,2420 | 3,3360 | 3,2420 | 3,3280 | 3,3280 | - |
| 20 dic 2023 | 3,4500 | 3,5060 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 dic 2023 | 3,7520 | 3,8900 | 3,6540 | 3,6540 | 3,6540 | - |
| 18 dic 2023 | 3,4000 | 3,7420 | 3,4000 | 3,6900 | 3,6900 | 250 |
| 15 dic 2023 | 3,4400 | 3,4400 | 3,2460 | 3,3160 | 3,3160 | - |
| 14 dic 2023 | 3,2740 | 3,3080 | 3,1200 | 3,3080 | 3,3080 | - |
| 13 dic 2023 | 3,3340 | 3,3560 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 dic 2023 | 3,3360 | 3,3580 | 3,3280 | 3,3280 | 3,3280 | - |
| 11 dic 2023 | 3,4940 | 3,4940 | 3,3580 | 3,3580 | 3,3580 | - |
| 08 dic 2023 | 3,5420 | 3,5420 | 3,4180 | 3,4580 | 3,4580 | - |
| *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.