Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.637,03 +1.213,36 (+1,94%)
McCormick & Co Inc (MCX.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:38PM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 66,62 | 66,78 | 66,28 | 66,28 | 66,28 | 5 |
| 23 may 2024 | 67,76 | 67,76 | 66,82 | 66,82 | 66,82 | - |
| 22 may 2024 | 68,02 | 68,06 | 67,50 | 68,06 | 68,06 | 95 |
| 21 may 2024 | 68,14 | 68,32 | 67,64 | 67,96 | 67,96 | - |
| 20 may 2024 | 68,02 | 68,02 | 67,70 | 67,70 | 67,70 | 60 |
| 17 may 2024 | 68,24 | 68,24 | 68,02 | 68,02 | 68,02 | - |
| 16 may 2024 | 68,28 | 69,00 | 68,18 | 68,18 | 68,18 | 36 |
| 15 may 2024 | 68,62 | 68,66 | 68,36 | 68,38 | 68,38 | - |
| 14 may 2024 | 69,88 | 70,56 | 68,84 | 68,84 | 68,84 | 380 |
| 13 may 2024 | 70,40 | 70,92 | 70,28 | 70,28 | 70,28 | - |
| 10 may 2024 | 69,82 | 69,82 | 69,82 | 69,82 | 69,82 | - |
| 09 may 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
| 08 may 2024 | 70,60 | 70,70 | 70,44 | 70,44 | 70,44 | - |
| 07 may 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 70,04 | - |
| 06 may 2024 | 69,86 | 69,86 | 69,80 | 69,80 | 69,80 | - |
| 03 may 2024 | 70,08 | 70,42 | 69,88 | 70,42 | 70,42 | 70 |
| 02 may 2024 | 69,20 | 70,28 | 69,20 | 69,36 | 69,36 | 25 |
| 30 abr 2024 | 70,88 | 71,40 | 70,74 | 71,32 | 71,32 | - |
| 29 abr 2024 | 70,46 | 70,96 | 70,44 | 70,80 | 70,80 | - |
| 26 abr 2024 | 70,24 | 70,26 | 70,24 | 70,26 | 70,26 | - |
| 25 abr 2024 | 70,32 | 70,56 | 70,02 | 70,38 | 70,38 | 72 |
| 24 abr 2024 | 69,86 | 70,48 | 69,86 | 70,46 | 70,46 | 30 |
| 23 abr 2024 | 69,88 | 69,98 | 69,72 | 69,96 | 69,96 | - |
| 22 abr 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 69,86 | 17 |
| 19 abr 2024 | 67,70 | 69,44 | 67,70 | 69,44 | 69,44 | - |
| 18 abr 2024 | 67,50 | 68,28 | 67,46 | 68,28 | 68,28 | - |
| 17 abr 2024 | 67,62 | 67,62 | 67,24 | 67,52 | 67,52 | - |
| 16 abr 2024 | 67,32 | 67,88 | 67,32 | 67,84 | 67,84 | - |
| 15 abr 2024 | 67,24 | 67,86 | 67,24 | 67,28 | 67,28 | 10 |
| 12 abr 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
| 11 abr 2024 | 69,26 | 69,88 | 68,32 | 68,38 | 68,38 | 72 |
| 10 abr 2024 | 69,38 | 69,38 | 69,36 | 69,36 | 69,36 | - |
| 09 abr 2024 | 69,28 | 69,38 | 69,28 | 69,38 | 69,38 | - |
| 08 abr 2024 | 69,26 | 69,36 | 69,26 | 69,36 | 69,36 | 25 |
| 05 abr 2024 | 69,92 | 70,06 | 69,92 | 70,06 | 70,06 | 95 |
| 05 abr 2024 | 0.42 Dividendo | |||||
| 04 abr 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 69,64 | - |
| 03 abr 2024 | 72,16 | 72,80 | 71,78 | 71,78 | 71,35 | 70 |
| 02 abr 2024 | 71,22 | 71,78 | 71,22 | 71,64 | 71,21 | 80 |
| 28 mar 2024 | 70,02 | 70,90 | 70,02 | 70,76 | 70,34 | 5 |
| 27 mar 2024 | 71,56 | 71,98 | 71,22 | 71,22 | 70,79 | 196 |
| 26 mar 2024 | 64,70 | 70,04 | 64,70 | 70,04 | 69,62 | 45 |
| 25 mar 2024 | 64,42 | 64,54 | 64,30 | 64,30 | 63,91 | - |
| 22 mar 2024 | 63,94 | 64,66 | 63,90 | 64,60 | 64,21 | 30 |
| 21 mar 2024 | 62,80 | 63,90 | 62,80 | 63,90 | 63,52 | 7 |
| 20 mar 2024 | 63,70 | 64,42 | 63,70 | 63,78 | 63,40 | 50 |
| 19 mar 2024 | 62,54 | 63,86 | 62,54 | 63,86 | 63,48 | 55 |
| 18 mar 2024 | 62,74 | 63,28 | 62,56 | 62,62 | 62,24 | 50 |
| 15 mar 2024 | 62,28 | 62,62 | 62,28 | 62,48 | 62,11 | 211 |
| 14 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,44 | - |
| 13 mar 2024 | 62,96 | 64,06 | 62,70 | 62,70 | 62,32 | 50 |
| 12 mar 2024 | 63,82 | 64,08 | 63,24 | 63,24 | 62,86 | 1 |
| 11 mar 2024 | 62,92 | 64,02 | 62,92 | 64,02 | 63,64 | 5 |
| 08 mar 2024 | 62,14 | 62,76 | 62,12 | 62,76 | 62,38 | 4 |
| 07 mar 2024 | 62,32 | 62,40 | 62,00 | 62,40 | 62,03 | - |
| 06 mar 2024 | 63,14 | 63,34 | 62,36 | 62,36 | 61,99 | - |
| 05 mar 2024 | 62,66 | 63,64 | 62,50 | 63,38 | 63,00 | 200 |
| 04 mar 2024 | 63,02 | 63,04 | 62,24 | 63,04 | 62,66 | 400 |
| 01 mar 2024 | 63,50 | 64,22 | 62,66 | 62,86 | 62,48 | 165 |
| 29 feb 2024 | 62,18 | 62,72 | 62,18 | 62,72 | 62,34 | 48 |
| 28 feb 2024 | 62,30 | 62,72 | 62,30 | 62,58 | 62,20 | 255 |
| 27 feb 2024 | 62,20 | 62,62 | 62,20 | 62,52 | 62,15 | 2 |
| 26 feb 2024 | 62,96 | 62,96 | 62,04 | 62,18 | 61,81 | 263 |
| 23 feb 2024 | 62,36 | 63,04 | 61,90 | 63,04 | 62,66 | - |
| 22 feb 2024 | 62,18 | 62,22 | 61,50 | 61,62 | 61,25 | - |
| 21 feb 2024 | 62,60 | 62,60 | 62,46 | 62,46 | 62,09 | - |
| 20 feb 2024 | 61,02 | 62,68 | 61,02 | 62,60 | 62,22 | 90 |
| 19 feb 2024 | 61,10 | 61,66 | 61,10 | 61,66 | 61,29 | 40 |
| 16 feb 2024 | 60,56 | 61,38 | 60,56 | 61,38 | 61,01 | 225 |
| 15 feb 2024 | 60,38 | 60,40 | 60,38 | 60,40 | 60,04 | 140 |
| 14 feb 2024 | 60,72 | 60,72 | 60,50 | 60,50 | 60,14 | 45 |
| 13 feb 2024 | 61,00 | 61,46 | 60,82 | 61,46 | 61,09 | 70 |
| 12 feb 2024 | 60,26 | 61,08 | 59,78 | 61,08 | 60,71 | 185 |
| 09 feb 2024 | 60,74 | 60,74 | 59,64 | 59,64 | 59,28 | - |
| 08 feb 2024 | 60,58 | 60,96 | 60,58 | 60,96 | 60,59 | - |
| 07 feb 2024 | 62,04 | 62,40 | 61,10 | 61,10 | 60,73 | 40 |
| 06 feb 2024 | 61,12 | 61,42 | 61,12 | 61,42 | 61,05 | - |
| 05 feb 2024 | 62,38 | 62,74 | 61,48 | 61,48 | 61,11 | 310 |
| 02 feb 2024 | 62,88 | 63,40 | 62,26 | 62,26 | 61,89 | 32 |
| 01 feb 2024 | 62,58 | 63,50 | 62,42 | 62,42 | 62,05 | 735 |
| 31 ene 2024 | 63,70 | 64,28 | 63,12 | 63,30 | 62,92 | 196 |
| 30 ene 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 62,64 | - |
| 29 ene 2024 | 63,60 | 63,60 | 63,02 | 63,02 | 62,64 | 3 |
| 26 ene 2024 | 62,82 | 63,08 | 62,82 | 63,08 | 62,70 | 2 |
| 25 ene 2024 | 60,36 | 60,36 | 60,26 | 60,26 | 59,90 | - |
| 24 ene 2024 | 61,24 | 61,24 | 60,88 | 60,88 | 60,52 | - |
| 23 ene 2024 | 58,92 | 61,30 | 58,92 | 61,30 | 60,93 | 505 |
| 22 ene 2024 | 59,98 | 59,98 | 59,34 | 59,42 | 59,06 | 95 |
| 19 ene 2024 | 59,36 | 59,36 | 59,20 | 59,20 | 58,85 | - |
| 18 ene 2024 | 59,34 | 59,82 | 59,18 | 59,82 | 59,46 | - |
| 17 ene 2024 | 59,50 | 59,68 | 59,46 | 59,68 | 59,32 | - |
| 16 ene 2024 | 60,02 | 60,12 | 60,02 | 60,12 | 59,76 | - |
| 15 ene 2024 | 60,34 | 60,80 | 60,34 | 60,80 | 60,44 | 120 |
| 12 ene 2024 | 59,58 | 60,24 | 59,54 | 60,24 | 59,88 | 95 |
| 11 ene 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 59,86 | - |
| 10 ene 2024 | 61,52 | 61,52 | 60,34 | 60,34 | 59,98 | - |
| 09 ene 2024 | 61,00 | 61,56 | 60,96 | 61,56 | 61,19 | - |
| 08 ene 2024 | 61,50 | 61,50 | 61,24 | 61,24 | 60,87 | - |
| 05 ene 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,55 | - |
| 04 ene 2024 | 63,02 | 63,02 | 62,06 | 62,40 | 62,03 | - |
| *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.