Mercados españoles abiertos en 4 hrs 1 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.939,21 +1.306,97 (+2,31%)
Nu Skin Enterprises Inc (NUS.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:48PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 24 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 21 jun 2024 | 11,40 | 11,70 | 11,40 | 11,50 | 11,50 | - |
| 20 jun 2024 | 11,10 | 11,20 | 11,10 | 11,20 | 11,20 | - |
| 19 jun 2024 | 11,20 | 11,20 | 11,10 | 11,10 | 11,10 | - |
| 18 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 jun 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,40 | - |
| 14 jun 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 13 jun 2024 | 12,00 | 12,10 | 11,90 | 11,90 | 11,90 | - |
| 12 jun 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,20 | - |
| 11 jun 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 10 jun 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 07 jun 2024 | 12,30 | 12,40 | 12,30 | 12,40 | 12,40 | - |
| 06 jun 2024 | 12,30 | 12,40 | 12,20 | 12,40 | 12,40 | - |
| 05 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 04 jun 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 03 jun 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 31 may 2024 | 12,00 | 12,40 | 12,00 | 12,40 | 12,40 | - |
| 31 may 2024 | 0.06 Dividendo | |||||
| 30 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,84 | - |
| 29 may 2024 | 12,20 | 12,20 | 12,00 | 12,00 | 11,94 | - |
| 28 may 2024 | 12,20 | 12,20 | 12,10 | 12,10 | 12,04 | - |
| 27 may 2024 | 12,20 | 12,20 | 12,10 | 12,20 | 12,14 | - |
| 24 may 2024 | 12,20 | 12,20 | 12,10 | 12,10 | 12,04 | - |
| 23 may 2024 | 12,50 | 12,50 | 12,00 | 12,00 | 11,94 | - |
| 22 may 2024 | 12,30 | 12,40 | 12,10 | 12,40 | 12,34 | - |
| 21 may 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,14 | - |
| 20 may 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,44 | - |
| 17 may 2024 | 12,70 | 12,70 | 12,50 | 12,50 | 12,44 | - |
| 16 may 2024 | 12,40 | 12,50 | 12,40 | 12,50 | 12,44 | - |
| 15 may 2024 | 12,80 | 12,80 | 12,10 | 12,50 | 12,44 | - |
| 14 may 2024 | 12,50 | 12,60 | 12,50 | 12,60 | 12,54 | - |
| 13 may 2024 | 12,20 | 12,70 | 12,20 | 12,50 | 12,44 | - |
| 10 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,84 | - |
| 09 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,24 | - |
| 08 may 2024 | 11,40 | 11,40 | 11,30 | 11,40 | 11,34 | - |
| 07 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,24 | - |
| 06 may 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,24 | - |
| 03 may 2024 | 11,30 | 11,40 | 11,20 | 11,20 | 11,14 | - |
| 02 may 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,94 | - |
| 30 abr 2024 | 11,40 | 11,40 | 11,00 | 11,00 | 10,94 | - |
| 29 abr 2024 | 11,50 | 11,50 | 11,30 | 11,40 | 11,34 | - |
| 26 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,34 | - |
| 25 abr 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,34 | - |
| 24 abr 2024 | 11,90 | 11,90 | 11,60 | 11,60 | 11,54 | - |
| 23 abr 2024 | 11,80 | 11,90 | 11,80 | 11,90 | 11,84 | - |
| 22 abr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,14 | - |
| 19 abr 2024 | 11,80 | 12,20 | 11,80 | 12,10 | 12,04 | - |
| 18 abr 2024 | 11,60 | 11,90 | 11,40 | 11,80 | 11,74 | - |
| 17 abr 2024 | 11,50 | 11,60 | 11,50 | 11,60 | 11,54 | - |
| 16 abr 2024 | 11,30 | 11,50 | 11,30 | 11,40 | 11,34 | - |
| 15 abr 2024 | 11,30 | 11,40 | 11,10 | 11,20 | 11,14 | - |
| 12 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,34 | - |
| 11 abr 2024 | 11,30 | 11,50 | 11,30 | 11,50 | 11,44 | - |
| 10 abr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,84 | - |
| 09 abr 2024 | 11,50 | 11,90 | 11,50 | 11,90 | 11,84 | - |
| 08 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,44 | - |
| 05 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,44 | - |
| 04 abr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,84 | - |
| 03 abr 2024 | 12,10 | 12,10 | 11,90 | 11,90 | 11,84 | - |
| 02 abr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,44 | - |
| 28 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,54 | - |
| 27 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,74 | - |
| 26 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,44 | - |
| 25 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,34 | - |
| 22 mar 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,34 | - |
| 21 mar 2024 | 11,60 | 11,70 | 11,60 | 11,70 | 11,64 | - |
| 20 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,54 | - |
| 19 mar 2024 | 11,80 | 11,80 | 11,50 | 11,50 | 11,44 | - |
| 18 mar 2024 | 12,10 | 12,20 | 11,60 | 11,70 | 11,64 | - |
| 15 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,64 | - |
| 14 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,94 | - |
| 13 mar 2024 | 11,90 | 12,10 | 11,90 | 12,00 | 11,94 | - |
| 12 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,84 | - |
| 11 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,54 | - |
| 08 mar 2024 | 11,60 | 11,80 | 11,60 | 11,60 | 11,54 | - |
| 07 mar 2024 | 11,70 | 11,90 | 11,60 | 11,60 | 11,54 | - |
| 06 mar 2024 | 11,50 | 11,70 | 11,40 | 11,60 | 11,54 | - |
| 05 mar 2024 | 11,70 | 11,90 | 11,70 | 11,70 | 11,64 | - |
| 04 mar 2024 | 11,60 | 11,80 | 11,50 | 11,70 | 11,64 | - |
| 01 mar 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,24 | - |
| 29 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,34 | - |
| 28 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,34 | - |
| 27 feb 2024 | 11,30 | 11,30 | 11,10 | 11,20 | 11,14 | - |
| 26 feb 2024 | 11,60 | 11,60 | 11,30 | 11,30 | 11,24 | - |
| 23 feb 2024 | 11,30 | 11,60 | 11,30 | 11,60 | 11,54 | - |
| 23 feb 2024 | 0.06 Dividendo | |||||
| 22 feb 2024 | 11,60 | 11,70 | 11,50 | 11,60 | 11,48 | - |
| 21 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,88 | - |
| 20 feb 2024 | 12,70 | 12,70 | 12,00 | 12,00 | 11,88 | - |
| 19 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,57 | 111 |
| 16 feb 2024 | 12,80 | 12,80 | 12,60 | 12,60 | 12,47 | - |
| 15 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,08 | - |
| 14 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,94 | - |
| 13 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
| 12 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,13 | - |
| 09 feb 2024 | 16,50 | 16,50 | 16,30 | 16,30 | 16,13 | - |
| 08 feb 2024 | 16,10 | 16,50 | 16,10 | 16,50 | 16,33 | - |
| 07 feb 2024 | 16,50 | 16,50 | 16,20 | 16,20 | 16,03 | - |
| 06 feb 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,33 | - |
| *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.