Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
Bank of America Corp (NCB.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:53PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 37,27 | 37,27 | 36,88 | 36,88 | 36,88 | - |
| 20 jun 2024 | 37,06 | 37,38 | 37,06 | 37,35 | 37,35 | 580 |
| 19 jun 2024 | 37,17 | 37,22 | 36,81 | 36,81 | 36,81 | 320 |
| 18 jun 2024 | 36,87 | 36,87 | 36,70 | 36,70 | 36,70 | 310 |
| 17 jun 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 14 jun 2024 | 36,72 | 36,72 | 36,44 | 36,44 | 36,44 | 14 |
| 13 jun 2024 | 36,42 | 36,47 | 36,42 | 36,43 | 36,43 | 200 |
| 12 jun 2024 | 36,16 | 36,53 | 36,16 | 36,53 | 36,53 | 450 |
| 11 jun 2024 | 36,78 | 36,78 | 35,99 | 36,10 | 36,10 | 100 |
| 10 jun 2024 | 36,89 | 36,89 | 36,79 | 36,86 | 36,86 | - |
| 07 jun 2024 | 36,31 | 36,32 | 36,06 | 36,32 | 36,32 | 19 |
| 07 jun 2024 | 0.24 Dividendo | |||||
| 06 jun 2024 | 36,65 | 36,74 | 36,20 | 36,40 | 36,16 | 276 |
| 05 jun 2024 | 36,56 | 36,57 | 36,53 | 36,53 | 36,29 | 235 |
| 04 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,26 | - |
| 03 jun 2024 | 36,92 | 37,01 | 36,92 | 37,01 | 36,77 | 117 |
| 31 may 2024 | 35,60 | 35,66 | 35,60 | 35,60 | 35,37 | 110 |
| 30 may 2024 | 35,59 | 35,59 | 34,79 | 34,79 | 34,56 | 2 |
| 29 may 2024 | 36,01 | 36,06 | 35,78 | 35,78 | 35,54 | 1230 |
| 28 may 2024 | 36,22 | 36,22 | 36,05 | 36,05 | 35,81 | 85 |
| 27 may 2024 | 36,55 | 36,55 | 36,31 | 36,31 | 36,07 | 350 |
| 24 may 2024 | 36,06 | 36,49 | 36,05 | 36,49 | 36,25 | 1841 |
| 23 may 2024 | 36,74 | 36,74 | 36,11 | 36,11 | 35,87 | 1 |
| 22 may 2024 | 36,38 | 36,46 | 36,38 | 36,46 | 36,22 | 54 |
| 21 may 2024 | 35,76 | 36,13 | 35,76 | 36,13 | 35,89 | - |
| 20 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,92 | - |
| 17 may 2024 | 36,14 | 36,14 | 36,11 | 36,11 | 35,87 | - |
| 16 may 2024 | 35,75 | 36,09 | 35,75 | 36,09 | 35,85 | 35 |
| 15 may 2024 | 35,56 | 36,00 | 35,56 | 35,65 | 35,41 | 90 |
| 14 may 2024 | 35,49 | 35,63 | 35,38 | 35,63 | 35,40 | 356 |
| 13 may 2024 | 35,65 | 35,72 | 35,56 | 35,56 | 35,33 | 130 |
| 10 may 2024 | 35,62 | 35,72 | 35,58 | 35,72 | 35,48 | 260 |
| 09 may 2024 | 35,01 | 35,60 | 35,01 | 35,60 | 35,37 | 12 |
| 08 may 2024 | 35,18 | 35,18 | 35,04 | 35,04 | 34,81 | 500 |
| 07 may 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,78 | - |
| 06 may 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,43 | - |
| 03 may 2024 | 34,45 | 34,45 | 34,43 | 34,43 | 34,20 | 30 |
| 02 may 2024 | 34,51 | 34,56 | 34,51 | 34,56 | 34,33 | 65 |
| 30 abr 2024 | 35,01 | 35,03 | 34,67 | 34,67 | 34,44 | 238 |
| 29 abr 2024 | 35,06 | 35,19 | 34,94 | 34,94 | 34,71 | - |
| 26 abr 2024 | 35,30 | 35,65 | 35,20 | 35,47 | 35,24 | 524 |
| 25 abr 2024 | 35,54 | 35,68 | 35,54 | 35,67 | 35,44 | 250 |
| 24 abr 2024 | 35,85 | 35,90 | 35,69 | 35,83 | 35,59 | 220 |
| 23 abr 2024 | 35,31 | 35,81 | 35,31 | 35,68 | 35,44 | 1118 |
| 22 abr 2024 | 34,71 | 35,20 | 34,71 | 35,20 | 34,97 | 555 |
| 19 abr 2024 | 33,46 | 34,74 | 33,46 | 34,56 | 34,33 | 305 |
| 18 abr 2024 | 33,00 | 33,73 | 33,00 | 33,53 | 33,31 | - |
| 17 abr 2024 | 32,67 | 33,33 | 32,67 | 33,33 | 33,12 | 1110 |
| 16 abr 2024 | 33,71 | 34,29 | 32,44 | 32,69 | 32,48 | 519 |
| 15 abr 2024 | 33,67 | 33,88 | 33,67 | 33,71 | 33,48 | 46 |
| 12 abr 2024 | 33,92 | 34,08 | 33,92 | 34,08 | 33,85 | 393 |
| 11 abr 2024 | 34,00 | 34,06 | 33,91 | 33,91 | 33,69 | 30 |
| 10 abr 2024 | 34,71 | 34,74 | 34,14 | 34,14 | 33,91 | 110 |
| 09 abr 2024 | 34,49 | 34,53 | 34,49 | 34,52 | 34,29 | 170 |
| 08 abr 2024 | 34,20 | 34,30 | 34,20 | 34,30 | 34,07 | 395 |
| 05 abr 2024 | 34,12 | 34,12 | 34,08 | 34,08 | 33,86 | 50 |
| 04 abr 2024 | 34,61 | 34,61 | 34,56 | 34,56 | 34,34 | 300 |
| 03 abr 2024 | 34,52 | 34,56 | 34,52 | 34,56 | 34,33 | 291 |
| 02 abr 2024 | 34,96 | 34,96 | 34,74 | 34,74 | 34,52 | 1875 |
| 28 mar 2024 | 34,76 | 35,06 | 34,76 | 35,06 | 34,83 | 75 |
| 27 mar 2024 | 34,36 | 34,52 | 34,36 | 34,52 | 34,29 | 40 |
| 26 mar 2024 | 33,94 | 34,00 | 33,94 | 34,00 | 33,78 | 500 |
| 25 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,82 | - |
| 22 mar 2024 | 34,56 | 34,82 | 34,22 | 34,34 | 34,11 | 360 |
| 21 mar 2024 | 33,74 | 34,46 | 33,74 | 34,42 | 34,19 | 200 |
| 20 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,82 | - |
| 19 mar 2024 | 33,10 | 33,50 | 33,10 | 33,14 | 32,92 | 355 |
| 18 mar 2024 | 32,54 | 33,10 | 32,54 | 33,10 | 32,88 | - |
| 15 mar 2024 | 32,72 | 33,04 | 32,72 | 33,04 | 32,82 | 600 |
| 14 mar 2024 | 33,02 | 33,10 | 33,02 | 33,10 | 32,88 | 60 |
| 13 mar 2024 | 32,88 | 32,92 | 32,84 | 32,92 | 32,70 | 1000 |
| 12 mar 2024 | 32,84 | 33,04 | 32,84 | 32,92 | 32,70 | - |
| 11 mar 2024 | 32,48 | 32,48 | 32,44 | 32,44 | 32,23 | 450 |
| 08 mar 2024 | 32,50 | 32,80 | 32,50 | 32,60 | 32,39 | - |
| 07 mar 2024 | 32,38 | 32,58 | 32,38 | 32,58 | 32,37 | 60 |
| 06 mar 2024 | 32,56 | 32,72 | 32,42 | 32,42 | 32,21 | 8 |
| 05 mar 2024 | 32,28 | 32,80 | 32,28 | 32,68 | 32,46 | 250 |
| 04 mar 2024 | 31,54 | 32,50 | 31,54 | 32,34 | 32,13 | - |
| 01 mar 2024 | 31,84 | 31,84 | 31,78 | 31,78 | 31,57 | 26 |
| 29 feb 2024 | 31,38 | 31,82 | 31,38 | 31,82 | 31,61 | 520 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 31,60 | 31,90 | 31,50 | 31,82 | 31,37 | 694 |
| 27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,46 | - |
| 26 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,72 | - |
| 23 feb 2024 | 31,00 | 31,02 | 31,00 | 31,02 | 30,58 | 1400 |
| 22 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,68 | - |
| 21 feb 2024 | 31,36 | 31,36 | 31,34 | 31,34 | 30,90 | 350 |
| 20 feb 2024 | 31,52 | 31,52 | 31,36 | 31,36 | 30,92 | - |
| 19 feb 2024 | 31,50 | 31,50 | 31,46 | 31,46 | 31,02 | 167 |
| 16 feb 2024 | 31,54 | 31,60 | 31,54 | 31,60 | 31,15 | - |
| 15 feb 2024 | 30,78 | 30,94 | 30,78 | 30,94 | 30,50 | 1305 |
| 14 feb 2024 | 30,54 | 30,80 | 30,54 | 30,80 | 30,37 | 75 |
| 13 feb 2024 | 31,14 | 31,16 | 31,14 | 31,16 | 30,72 | 833 |
| 12 feb 2024 | 30,54 | 31,12 | 30,54 | 31,12 | 30,68 | 134 |
| 09 feb 2024 | 30,68 | 30,70 | 30,66 | 30,66 | 30,23 | 30 |
| 08 feb 2024 | 30,86 | 30,86 | 30,72 | 30,72 | 30,29 | 138 |
| 07 feb 2024 | 30,64 | 30,80 | 30,64 | 30,80 | 30,37 | 370 |
| 06 feb 2024 | 30,56 | 30,76 | 30,56 | 30,76 | 30,33 | 130 |
| 05 feb 2024 | 31,00 | 31,02 | 30,96 | 30,96 | 30,52 | 100 |
| 02 feb 2024 | 30,88 | 30,90 | 30,88 | 30,90 | 30,46 | - |
| *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.