Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.478,92 +1.402,72 (+2,33%)
Molson Coors Beverage Company (NY7.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:59PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 52,56 | 52,56 | 51,64 | 51,64 | 51,64 | - |
| 16 may 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
| 15 may 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 14 may 2024 | 54,14 | 54,14 | 53,38 | 53,38 | 53,38 | - |
| 13 may 2024 | 54,50 | 54,50 | 54,28 | 54,28 | 54,28 | - |
| 10 may 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
| 09 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
| 08 may 2024 | 53,92 | 53,92 | 53,90 | 53,90 | 53,90 | - |
| 07 may 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
| 06 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
| 03 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 02 may 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 30 abr 2024 | 58,98 | 59,20 | 58,98 | 59,20 | 59,20 | - |
| 29 abr 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 26 abr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
| 25 abr 2024 | 59,02 | 59,02 | 58,34 | 58,34 | 58,34 | - |
| 24 abr 2024 | 59,70 | 59,70 | 59,48 | 59,60 | 59,60 | - |
| 23 abr 2024 | 60,24 | 60,24 | 59,38 | 59,62 | 59,62 | - |
| 22 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 19 abr 2024 | 59,38 | 60,04 | 59,38 | 60,04 | 60,04 | - |
| 18 abr 2024 | 59,30 | 59,70 | 59,30 | 59,70 | 59,70 | - |
| 17 abr 2024 | 59,22 | 59,92 | 59,22 | 59,92 | 59,92 | - |
| 16 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 15 abr 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 12 abr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 11 abr 2024 | 62,42 | 62,66 | 62,42 | 62,66 | 62,66 | - |
| 10 abr 2024 | 61,70 | 62,64 | 61,70 | 62,64 | 62,64 | - |
| 09 abr 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 08 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 05 abr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 04 abr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
| 03 abr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 02 abr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 28 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 27 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 26 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 25 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 22 mar 2024 | 61,50 | 62,02 | 61,50 | 61,98 | 61,98 | - |
| 21 mar 2024 | 60,90 | 61,76 | 60,90 | 61,76 | 61,76 | - |
| 20 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 19 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 18 mar 2024 | 61,84 | 61,84 | 61,74 | 61,74 | 61,74 | - |
| 15 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
| 14 mar 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 13 mar 2024 | 59,66 | 60,18 | 59,66 | 60,18 | 60,18 | - |
| 12 mar 2024 | 60,00 | 60,14 | 59,76 | 59,76 | 59,76 | 250 |
| 11 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
| 08 mar 2024 | 58,12 | 58,46 | 57,94 | 58,46 | 58,46 | - |
| 07 mar 2024 | 57,14 | 58,20 | 57,14 | 58,20 | 58,20 | - |
| 06 mar 2024 | 57,68 | 57,70 | 57,06 | 57,06 | 57,06 | - |
| 05 mar 2024 | 56,96 | 58,28 | 56,96 | 58,00 | 58,00 | - |
| 04 mar 2024 | 56,82 | 57,12 | 56,82 | 57,12 | 57,12 | - |
| 01 mar 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 29 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
| 29 feb 2024 | 0.44 Dividendo | |||||
| 28 feb 2024 | 57,56 | 57,56 | 57,54 | 57,54 | 57,10 | - |
| 27 feb 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,98 | - |
| 26 feb 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 56,90 | - |
| 23 feb 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,14 | - |
| 22 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,96 | - |
| 21 feb 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,18 | - |
| 20 feb 2024 | 57,18 | 57,88 | 57,18 | 57,54 | 57,10 | - |
| 19 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
| 16 feb 2024 | 57,24 | 57,42 | 57,24 | 57,42 | 56,98 | - |
| 15 feb 2024 | 57,00 | 57,68 | 57,00 | 57,68 | 57,24 | 135 |
| 14 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,43 | - |
| 13 feb 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 56,84 | - |
| 12 feb 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,00 | - |
| 09 feb 2024 | 55,54 | 55,54 | 55,46 | 55,46 | 55,04 | - |
| 08 feb 2024 | 55,06 | 55,46 | 54,90 | 55,46 | 55,04 | - |
| 07 feb 2024 | 56,60 | 56,60 | 54,66 | 54,66 | 54,24 | - |
| 06 feb 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,21 | - |
| 05 feb 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 56,70 | - |
| 02 feb 2024 | 57,70 | 57,70 | 57,08 | 57,08 | 56,64 | - |
| 01 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,46 | - |
| 31 ene 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,34 | - |
| 30 ene 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 57,70 | - |
| 29 ene 2024 | 57,46 | 57,58 | 57,46 | 57,58 | 57,14 | - |
| 26 ene 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,08 | - |
| 25 ene 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,39 | - |
| 24 ene 2024 | 57,28 | 57,28 | 55,82 | 55,82 | 55,39 | - |
| 23 ene 2024 | 57,14 | 57,52 | 57,14 | 57,52 | 57,08 | - |
| 22 ene 2024 | 57,00 | 57,44 | 57,00 | 57,44 | 57,00 | - |
| 19 ene 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,39 | - |
| 18 ene 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,22 | - |
| 17 ene 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,16 | - |
| 16 ene 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
| 15 ene 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
| 12 ene 2024 | 57,72 | 57,72 | 57,32 | 57,32 | 56,88 | - |
| 11 ene 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,20 | - |
| 10 ene 2024 | 57,06 | 57,66 | 57,06 | 57,66 | 57,22 | - |
| 09 ene 2024 | 56,48 | 57,16 | 56,48 | 57,16 | 56,72 | - |
| 08 ene 2024 | 55,66 | 56,10 | 55,66 | 56,10 | 55,67 | - |
| 05 ene 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,27 | - |
| 04 ene 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,05 | - |
| 03 ene 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 55,87 | - |
| 02 ene 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,76 | - |
| 29 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 54,60 | - |
| 28 dic 2023 | 54,64 | 55,02 | 54,64 | 55,02 | 54,60 | - |
| 27 dic 2023 | 55,06 | 55,06 | 55,06 | 55,06 | 54,64 | - |
| *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.