Mercados españoles cerrados
S&P 500
5.302,80 +56,12 (+1,07%) Nasdaq
16.740,10 +228,92 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,92 +0,54 (+0,66%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%)
Mitsubishi Motors Corp (MMO.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
| 14 may 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
| 13 may 2024 | 2,6510 | 2,6510 | 2,6260 | 2,6260 | 2,6260 | - |
| 10 may 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
| 09 may 2024 | 2,6610 | 2,7270 | 2,6610 | 2,7270 | 2,7270 | 500 |
| 08 may 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
| 07 may 2024 | 2,8390 | 2,9060 | 2,8390 | 2,9060 | 2,9060 | 480 |
| 06 may 2024 | 2,9300 | 2,9440 | 2,9300 | 2,9440 | 2,9440 | 330 |
| 03 may 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
| 02 may 2024 | 2,8330 | 2,8330 | 2,8330 | 2,8330 | 2,8330 | - |
| 30 abr 2024 | 2,9410 | 2,9470 | 2,9410 | 2,9470 | 2,9470 | 1000 |
| 29 abr 2024 | 2,7650 | 2,7830 | 2,7650 | 2,7830 | 2,7830 | 500 |
| 26 abr 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
| 25 abr 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
| 24 abr 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 23 abr 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 22 abr 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
| 19 abr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
| 18 abr 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 17 abr 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
| 16 abr 2024 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | - |
| 15 abr 2024 | 3,0790 | 3,0820 | 3,0790 | 3,0820 | 3,0820 | - |
| 12 abr 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
| 11 abr 2024 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
| 10 abr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 09 abr 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
| 08 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 05 abr 2024 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | - |
| 04 abr 2024 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
| 03 abr 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | - |
| 02 abr 2024 | 2,9980 | 3,0060 | 2,9980 | 3,0060 | 3,0060 | - |
| 28 mar 2024 | 3,0020 | 3,0110 | 3,0020 | 3,0110 | 3,0110 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | -1,9930 | - |
| 26 mar 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | -2,0109 | - |
| 25 mar 2024 | 2,9920 | 3,0130 | 2,9920 | 3,0130 | -1,9970 | 230 |
| 22 mar 2024 | 3,0430 | 3,0480 | 3,0430 | 3,0480 | -2,0202 | - |
| 21 mar 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | -1,9725 | - |
| 20 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | -1,9950 | - |
| 19 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | -1,9990 | - |
| 18 mar 2024 | 2,8990 | 2,9460 | 2,8990 | 2,9460 | -1,9526 | 3000 |
| 15 mar 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | -1,8909 | - |
| 14 mar 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | -1,8638 | - |
| 13 mar 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | -1,8346 | - |
| 12 mar 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | -1,8015 | - |
| 11 mar 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | -1,8061 | - |
| 08 mar 2024 | 2,7730 | 2,8170 | 2,7730 | 2,8170 | -1,8671 | 1000 |
| 07 mar 2024 | 2,7840 | 2,7840 | 2,7840 | 2,7840 | -1,8452 | - |
| 06 mar 2024 | 2,8550 | 2,8620 | 2,8550 | 2,8620 | -1,8969 | 3000 |
| 05 mar 2024 | 2,8260 | 2,8260 | 2,7770 | 2,7770 | -1,8406 | 1450 |
| 04 mar 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | -1,8923 | - |
| 01 mar 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | -1,8843 | - |
| 29 feb 2024 | 2,8020 | 2,8020 | 2,7970 | 2,7970 | -1,8538 | 2790 |
| 28 feb 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | -1,8571 | - |
| 27 feb 2024 | 2,7370 | 2,7580 | 2,7370 | 2,7580 | -1,8280 | - |
| 26 feb 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | -1,8253 | - |
| 23 feb 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | -1,8412 | - |
| 22 feb 2024 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | -1,8280 | - |
| 21 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | -1,8220 | - |
| 20 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | -1,8326 | - |
| 19 feb 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | -1,8333 | - |
| 16 feb 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | -1,8266 | - |
| 15 feb 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | -1,7902 | - |
| 14 feb 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | -1,8107 | - |
| 13 feb 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8432 | - |
| 12 feb 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | -1,8001 | - |
| 09 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -1,8028 | - |
| 08 feb 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | -1,8644 | - |
| 07 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | -1,8724 | - |
| 06 feb 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | -1,8565 | - |
| 05 feb 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | -1,8571 | - |
| 02 feb 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | -1,8565 | - |
| 01 feb 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | -1,9493 | - |
| 31 ene 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | -1,9340 | - |
| 30 ene 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | -1,9227 | - |
| 29 ene 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | -1,8989 | - |
| 26 ene 2024 | 2,8060 | 2,8100 | 2,8060 | 2,8100 | -1,8624 | - |
| 25 ene 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | -1,8797 | - |
| 24 ene 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | -1,8638 | - |
| 23 ene 2024 | 2,8040 | 2,8520 | 2,8040 | 2,8520 | -1,8903 | 1000 |
| 22 ene 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | -1,8763 | - |
| 19 ene 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8432 | - |
| 18 ene 2024 | 2,8300 | 2,8330 | 2,8300 | 2,8330 | -1,8777 | 10 |
| 17 ene 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8432 | - |
| 16 ene 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | -1,8704 | - |
| 15 ene 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | -1,9380 | - |
| 12 ene 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | -1,9380 | - |
| 11 ene 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | -1,9327 | - |
| 10 ene 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | -1,9135 | - |
| 09 ene 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | -1,9075 | - |
| 08 ene 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | -1,8923 | - |
| 05 ene 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | -1,8790 | - |
| 04 ene 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | -1,9055 | - |
| 03 ene 2024 | 2,8800 | 2,8800 | 2,8660 | 2,8660 | -1,8995 | 1700 |
| 02 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | -1,8889 | - |
| 29 dic 2023 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | -1,8850 | - |
| 28 dic 2023 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | -1,8783 | - |
| 27 dic 2023 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | -1,8704 | - |
| 22 dic 2023 | 2,8270 | 2,8270 | 2,8270 | 2,8270 | -1,8737 | - |
| 21 dic 2023 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | -1,8538 | - |
| *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.