Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.267,64 -1.206,07 (-2,10%)
Norwegian Air Shuttle ASA (NWC.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:36PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,0805 | 1,0920 | 1,0805 | 1,0845 | 1,0845 | - |
| 27 jun 2024 | 1,0615 | 1,0910 | 1,0615 | 1,0880 | 1,0880 | 6000 |
| 26 jun 2024 | 1,0830 | 1,1095 | 1,0765 | 1,0775 | 1,0775 | - |
| 25 jun 2024 | 1,0660 | 1,0995 | 1,0660 | 1,0875 | 1,0875 | - |
| 24 jun 2024 | 1,0795 | 1,1060 | 1,0795 | 1,1060 | 1,1060 | 3800 |
| 21 jun 2024 | 1,1175 | 1,1205 | 1,0970 | 1,0970 | 1,0970 | 10.230 |
| 20 jun 2024 | 1,2130 | 1,2130 | 1,1200 | 1,1415 | 1,1415 | 1300 |
| 19 jun 2024 | 1,1910 | 1,2350 | 1,1910 | 1,2120 | 1,2120 | - |
| 18 jun 2024 | 1,2105 | 1,2315 | 1,2105 | 1,2215 | 1,2215 | - |
| 17 jun 2024 | 1,2005 | 1,2225 | 1,1940 | 1,2010 | 1,2010 | - |
| 14 jun 2024 | 1,2340 | 1,2380 | 1,2110 | 1,2110 | 1,2110 | - |
| 13 jun 2024 | 1,1985 | 1,2580 | 1,1985 | 1,2580 | 1,2580 | - |
| 12 jun 2024 | 1,1700 | 1,2180 | 1,1700 | 1,2180 | 1,2180 | - |
| 11 jun 2024 | 1,1825 | 1,1920 | 1,1825 | 1,1895 | 1,1895 | - |
| 10 jun 2024 | 1,1505 | 1,1935 | 1,1505 | 1,1905 | 1,1905 | 100 |
| 07 jun 2024 | 1,1785 | 1,1900 | 1,1755 | 1,1760 | 1,1760 | - |
| 06 jun 2024 | 1,2445 | 1,2445 | 1,1510 | 1,2125 | 1,2125 | 15.900 |
| 05 jun 2024 | 1,2855 | 1,2855 | 1,2690 | 1,2765 | 1,2765 | 1500 |
| 04 jun 2024 | 1,2960 | 1,2965 | 1,2640 | 1,2645 | 1,2645 | 1500 |
| 03 jun 2024 | 1,2705 | 1,3565 | 1,2705 | 1,3245 | 1,3245 | 1400 |
| 31 may 2024 | 1,2035 | 1,2385 | 1,2035 | 1,2305 | 1,2305 | - |
| 30 may 2024 | 1,2100 | 1,2380 | 1,2100 | 1,2275 | 1,2275 | 340 |
| 29 may 2024 | 1,2495 | 1,2660 | 1,2215 | 1,2215 | 1,2215 | 63 |
| 28 may 2024 | 1,3105 | 1,3105 | 1,2660 | 1,2660 | 1,2660 | - |
| 27 may 2024 | 1,2470 | 1,3005 | 1,2470 | 1,3005 | 1,3005 | 10.003 |
| 24 may 2024 | 1,2405 | 1,2600 | 1,2405 | 1,2600 | 1,2600 | - |
| 23 may 2024 | 1,2285 | 1,2685 | 1,2285 | 1,2315 | 1,2315 | 1725 |
| 22 may 2024 | 1,2355 | 1,2510 | 1,2355 | 1,2470 | 1,2470 | - |
| 21 may 2024 | 1,2800 | 1,2800 | 1,2405 | 1,2405 | 1,2405 | 5300 |
| 20 may 2024 | 1,2620 | 1,2655 | 1,2620 | 1,2650 | 1,2650 | - |
| 17 may 2024 | 1,2435 | 1,2990 | 1,2435 | 1,2990 | 1,2990 | - |
| 16 may 2024 | 1,2065 | 1,2380 | 1,2065 | 1,2215 | 1,2215 | - |
| 15 may 2024 | 1,2570 | 1,2580 | 1,2345 | 1,2345 | 1,2345 | - |
| 14 may 2024 | 1,2665 | 1,2665 | 1,2395 | 1,2525 | 1,2525 | 3800 |
| 13 may 2024 | 1,2260 | 1,2730 | 1,2260 | 1,2485 | 1,2485 | - |
| 10 may 2024 | 1,2215 | 1,2490 | 1,2215 | 1,2420 | 1,2420 | - |
| 09 may 2024 | 1,2360 | 1,2375 | 1,2175 | 1,2205 | 1,2205 | - |
| 08 may 2024 | 1,2155 | 1,2650 | 1,2155 | 1,2390 | 1,2390 | 1250 |
| 07 may 2024 | 1,2835 | 1,3500 | 1,2325 | 1,2325 | 1,2325 | 1000 |
| 06 may 2024 | 1,2285 | 1,3030 | 1,2285 | 1,2730 | 1,2730 | 1000 |
| 03 may 2024 | 1,2335 | 1,2540 | 1,2335 | 1,2425 | 1,2425 | - |
| 02 may 2024 | 1,2305 | 1,2485 | 1,2205 | 1,2485 | 1,2485 | 850 |
| 30 abr 2024 | 1,2140 | 1,2465 | 1,2125 | 1,2265 | 1,2265 | - |
| 29 abr 2024 | 1,2305 | 1,2495 | 1,2110 | 1,2110 | 1,2110 | - |
| 26 abr 2024 | 1,2785 | 1,2845 | 1,2310 | 1,2310 | 1,2310 | 4500 |
| 25 abr 2024 | 1,3505 | 1,3505 | 1,2435 | 1,2555 | 1,2555 | 5150 |
| 24 abr 2024 | 1,3620 | 1,3670 | 1,3505 | 1,3505 | 1,3505 | - |
| 23 abr 2024 | 1,4145 | 1,4145 | 1,3620 | 1,3680 | 1,3680 | - |
| 22 abr 2024 | 1,4015 | 1,4370 | 1,4015 | 1,4295 | 1,4295 | 500 |
| 19 abr 2024 | 1,3870 | 1,4095 | 1,3550 | 1,3840 | 1,3840 | - |
| 18 abr 2024 | 1,3995 | 1,4210 | 1,3835 | 1,3835 | 1,3835 | - |
| 17 abr 2024 | 1,3675 | 1,4215 | 1,3675 | 1,4200 | 1,4200 | - |
| 16 abr 2024 | 1,3455 | 1,3645 | 1,3405 | 1,3625 | 1,3625 | 10 |
| 15 abr 2024 | 1,3805 | 1,4020 | 1,3645 | 1,3955 | 1,3955 | 4500 |
| 12 abr 2024 | 1,4505 | 1,4705 | 1,4020 | 1,4135 | 1,4135 | 2618 |
| 11 abr 2024 | 1,5045 | 1,5045 | 1,4410 | 1,4945 | 1,4945 | 15.600 |
| 10 abr 2024 | 1,5380 | 1,5525 | 1,5250 | 1,5320 | 1,5320 | 1200 |
| 09 abr 2024 | 1,4965 | 1,5745 | 1,4965 | 1,5555 | 1,5555 | - |
| 08 abr 2024 | 1,3860 | 1,5140 | 1,3860 | 1,5140 | 1,5140 | 600 |
| 05 abr 2024 | 1,4505 | 1,4620 | 1,3855 | 1,4050 | 1,4050 | 1500 |
| 04 abr 2024 | 1,4600 | 1,4790 | 1,4385 | 1,4650 | 1,4650 | 2065 |
| 03 abr 2024 | 1,4020 | 1,4895 | 1,4020 | 1,4895 | 1,4895 | 500 |
| 02 abr 2024 | 1,3670 | 1,4010 | 1,3670 | 1,4010 | 1,4010 | - |
| 28 mar 2024 | 1,3905 | 1,4180 | 1,3740 | 1,3740 | 1,3740 | 1400 |
| 27 mar 2024 | 1,3750 | 1,4030 | 1,3750 | 1,3950 | 1,3950 | 1500 |
| 26 mar 2024 | 1,3525 | 1,3865 | 1,3525 | 1,3845 | 1,3845 | 8000 |
| 25 mar 2024 | 1,3625 | 1,3815 | 1,3540 | 1,3815 | 1,3815 | 26.200 |
| 22 mar 2024 | 1,3865 | 1,4195 | 1,3750 | 1,3780 | 1,3780 | - |
| 21 mar 2024 | 1,4410 | 1,4410 | 1,4160 | 1,4210 | 1,4210 | - |
| 20 mar 2024 | 1,4240 | 1,4340 | 1,4120 | 1,4340 | 1,4340 | - |
| 19 mar 2024 | 1,4130 | 1,4585 | 1,4110 | 1,4585 | 1,4585 | 9100 |
| 18 mar 2024 | 1,4340 | 1,4705 | 1,4205 | 1,4345 | 1,4345 | 2000 |
| 15 mar 2024 | 1,4495 | 1,4645 | 1,4345 | 1,4345 | 1,4345 | 6000 |
| 14 mar 2024 | 1,4815 | 1,5115 | 1,4405 | 1,4405 | 1,4405 | - |
| 13 mar 2024 | 1,4855 | 1,5075 | 1,4855 | 1,5060 | 1,5060 | - |
| 12 mar 2024 | 1,5010 | 1,5230 | 1,4900 | 1,5050 | 1,5050 | 300 |
| 11 mar 2024 | 1,4905 | 1,5580 | 1,4905 | 1,5010 | 1,5010 | 1100 |
| 08 mar 2024 | 1,4905 | 1,5300 | 1,4850 | 1,4850 | 1,4850 | 17.500 |
| 07 mar 2024 | 1,5005 | 1,5285 | 1,4905 | 1,4905 | 1,4905 | 1280 |
| 06 mar 2024 | 1,5185 | 1,5525 | 1,5065 | 1,5155 | 1,5155 | - |
| 05 mar 2024 | 1,5130 | 1,5420 | 1,5130 | 1,5420 | 1,5420 | 350 |
| 04 mar 2024 | 1,5325 | 1,5515 | 1,5275 | 1,5310 | 1,5310 | - |
| 01 mar 2024 | 1,5065 | 1,5450 | 1,5065 | 1,5185 | 1,5185 | - |
| 29 feb 2024 | 1,4725 | 1,5100 | 1,4725 | 1,5100 | 1,5100 | - |
| 28 feb 2024 | 1,5185 | 1,5185 | 1,4860 | 1,4995 | 1,4995 | 335 |
| 27 feb 2024 | 1,4775 | 1,5165 | 1,4775 | 1,5110 | 1,5110 | 1000 |
| 26 feb 2024 | 1,4205 | 1,4840 | 1,4205 | 1,4785 | 1,4785 | 990 |
| 23 feb 2024 | 1,4560 | 1,4760 | 1,4020 | 1,4200 | 1,4200 | 6250 |
| 22 feb 2024 | 1,5405 | 1,5405 | 1,4105 | 1,4800 | 1,4800 | 11.246 |
| 21 feb 2024 | 1,5490 | 1,5545 | 1,5300 | 1,5465 | 1,5465 | 2000 |
| 20 feb 2024 | 1,5005 | 1,6115 | 1,4755 | 1,5895 | 1,5895 | 2550 |
| 19 feb 2024 | 1,5295 | 1,5295 | 1,4755 | 1,5100 | 1,5100 | 24.500 |
| 16 feb 2024 | 1,3905 | 1,6195 | 1,3905 | 1,6195 | 1,6195 | 22.695 |
| 15 feb 2024 | 1,2930 | 1,3550 | 1,2930 | 1,3160 | 1,3160 | 2380 |
| 14 feb 2024 | 1,2895 | 1,3190 | 1,2895 | 1,3190 | 1,3190 | - |
| 13 feb 2024 | 1,3170 | 1,3240 | 1,2865 | 1,2980 | 1,2980 | 4500 |
| 12 feb 2024 | 1,3005 | 1,3450 | 1,2845 | 1,3450 | 1,3450 | 17.000 |
| 09 feb 2024 | 1,2415 | 1,2980 | 1,2415 | 1,2915 | 1,2915 | 1865 |
| 08 feb 2024 | 1,2510 | 1,2935 | 1,2315 | 1,2315 | 1,2315 | 9335 |
| 07 feb 2024 | 1,2605 | 1,2795 | 1,2470 | 1,2795 | 1,2795 | 750 |
| *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.