Mercados españoles cerrados en 8 hrs 12 min
IBEX 35
11.042,00 +49,70 (+0,45%) Euro Stoxx 50
4.868,66 +29,52 (+0,61%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,31 -0,31 (-0,38%) Oro
2.334,00 -15,10 (-0,64%) Bitcoin EUR
61.632,45 -304,53 (-0,49%)
Insurance Australia Group Ltd (NRM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:17AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 14 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 13 jun 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | - |
| 12 jun 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,9400 | - |
| 11 jun 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 jun 2024 | 3,9400 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | - |
| 07 jun 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 06 jun 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | - |
| 05 jun 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 04 jun 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 03 jun 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 31 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 30 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 29 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 28 may 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 27 may 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 24 may 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 23 may 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 22 may 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 21 may 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 20 may 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 17 may 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 15 may 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 13 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 10 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 09 may 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 08 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 may 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 06 may 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 03 may 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,8200 | - |
| 02 may 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 30 abr 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | - |
| 29 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 26 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 25 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 24 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 23 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 22 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 19 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 17 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 16 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 11 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 10 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 09 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 08 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 05 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 04 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 03 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 02 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 28 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 27 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 25 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 22 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 21 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 18 mar 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | - |
| 15 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 14 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 07 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 06 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 05 mar 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | - |
| 04 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 01 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 29 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 28 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 27 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 26 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 23 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 22 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 21 feb 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | - |
| 21 feb 2024 | 0.1 Dividendo | |||||
| 20 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5600 | - |
| 19 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5600 | - |
| 16 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5211 | - |
| 15 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6378 | - |
| 14 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6378 | - |
| 13 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6378 | - |
| 12 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5989 | - |
| 09 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5795 | - |
| 08 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5600 | - |
| 07 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5405 | - |
| 06 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5405 | - |
| 05 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5016 | - |
| 02 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5795 | - |
| 01 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5016 | - |
| 31 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5016 | - |
| 30 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4433 | - |
| 29 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4627 | - |
| 26 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4627 | - |
| *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.