Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.039,90 +127,10 (+1,16%) Euro Stoxx 50
4.974,02 +67,69 (+1,38%) Dólar/Euro
1,0764 +0,0015 (+0,14%) Petróleo Brent
86,36 +0,12 (+0,14%) Oro
2.355,50 +22,10 (+0,95%) Bitcoin EUR
55.949,93 -2.211,87 (-3,80%)
Osaka Gas Co Ltd (OSA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 jul 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 01 jul 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 28 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 27 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 26 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 jun 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 21 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 14 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 13 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 12 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 11 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 10 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 06 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 05 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 31 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 29 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 28 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 27 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 24 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 23 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 21 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 20 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 17 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 16 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 15 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 14 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 13 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 09 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 may 2024 | 20,40 | 20,80 | 20,40 | 20,80 | 20,80 | - |
| 07 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 06 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 03 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 02 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 abr 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 29 abr 2024 | 19,90 | 20,00 | 19,90 | 20,00 | 20,00 | - |
| 26 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 25 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 23 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 22 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 19 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 18 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 17 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 15 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 12 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 09 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 08 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 05 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 04 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 02 abr 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | - |
| 28 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | -29,20 | - |
| 26 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -29,48 | - |
| 25 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -29,48 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -29,76 | - |
| 21 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -28,64 | - |
| 20 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | -29,20 | - |
| 19 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -29,48 | - |
| 18 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -28,92 | - |
| 15 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -28,64 | - |
| 14 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -28,64 | - |
| 13 mar 2024 | 20,00 | 20,00 | 19,80 | 19,80 | -27,80 | 500 |
| 12 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -28,64 | - |
| 11 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -28,92 | - |
| 08 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -29,48 | - |
| 07 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -27,38 | - |
| 06 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -26,25 | - |
| 05 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -25,83 | - |
| 04 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -25,97 | - |
| 01 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -26,11 | - |
| 29 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -25,69 | - |
| 28 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -25,83 | - |
| 27 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -25,55 | - |
| 26 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -25,55 | - |
| 23 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -25,83 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -25,69 | - |
| 21 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -25,97 | - |
| 20 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -26,53 | - |
| 19 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -26,25 | - |
| 16 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -26,11 | - |
| 15 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -25,97 | - |
| 14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -25,69 | - |
| 13 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -26,25 | - |
| *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.