Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.446,11 -1.988,54 (-3,40%)
E3 Lithium Ltd (OW3.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:10PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1180 | 1,1320 | 1,1180 | 1,1320 | 1,1320 | - |
| 09 may 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 08 may 2024 | 1,1500 | 1,1540 | 1,1120 | 1,1120 | 1,1120 | - |
| 07 may 2024 | 1,1200 | 1,1200 | 1,1080 | 1,1080 | 1,1080 | - |
| 06 may 2024 | 1,1520 | 1,1520 | 1,1140 | 1,1140 | 1,1140 | - |
| 03 may 2024 | 1,1240 | 1,1320 | 1,1100 | 1,1160 | 1,1160 | - |
| 02 may 2024 | 1,1540 | 1,1560 | 1,1340 | 1,1340 | 1,1340 | - |
| 30 abr 2024 | 1,1920 | 1,1920 | 1,1200 | 1,1280 | 1,1280 | - |
| 29 abr 2024 | 1,2200 | 1,2200 | 1,1840 | 1,1940 | 1,1940 | - |
| 26 abr 2024 | 1,2460 | 1,2460 | 1,2120 | 1,2120 | 1,2120 | - |
| 25 abr 2024 | 1,2380 | 1,2380 | 1,1860 | 1,2080 | 1,2080 | - |
| 24 abr 2024 | 1,2400 | 1,2560 | 1,2380 | 1,2440 | 1,2440 | - |
| 23 abr 2024 | 1,2500 | 1,2500 | 1,1980 | 1,2120 | 1,2120 | - |
| 22 abr 2024 | 1,2000 | 1,2020 | 1,1700 | 1,1920 | 1,1920 | - |
| 19 abr 2024 | 1,1660 | 1,2160 | 1,1360 | 1,1980 | 1,1980 | - |
| 18 abr 2024 | 1,1700 | 1,1820 | 1,1420 | 1,1420 | 1,1420 | - |
| 17 abr 2024 | 1,2200 | 1,2280 | 1,1780 | 1,1920 | 1,1920 | - |
| 16 abr 2024 | 1,3060 | 1,3060 | 1,2220 | 1,2220 | 1,2220 | - |
| 15 abr 2024 | 1,2720 | 1,3720 | 1,2720 | 1,2980 | 1,2980 | 1000 |
| 12 abr 2024 | 1,2160 | 1,2740 | 1,2160 | 1,2500 | 1,2500 | - |
| 11 abr 2024 | 1,2220 | 1,2260 | 1,1740 | 1,1820 | 1,1820 | - |
| 10 abr 2024 | 1,1660 | 1,2140 | 1,1280 | 1,2140 | 1,2140 | - |
| 09 abr 2024 | 1,1380 | 1,1820 | 1,1360 | 1,1820 | 1,1820 | - |
| 08 abr 2024 | 1,1180 | 1,1900 | 1,1180 | 1,1360 | 1,1360 | 6900 |
| 05 abr 2024 | 1,1080 | 1,1100 | 1,0860 | 1,0860 | 1,0860 | - |
| 04 abr 2024 | 1,1920 | 1,1920 | 1,1560 | 1,1760 | 1,1760 | - |
| 03 abr 2024 | 1,0660 | 1,0660 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 abr 2024 | 1,0000 | 1,0000 | 0,9890 | 0,9890 | 0,9890 | - |
| 28 mar 2024 | 0,9850 | 0,9850 | 0,9700 | 0,9850 | 0,9850 | 6000 |
| 27 mar 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | - |
| 26 mar 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0400 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | - |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | - |
| 21 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | - |
| 20 mar 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | - |
| 19 mar 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 mar 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | - |
| 15 mar 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 14 mar 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 1000 |
| 13 mar 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | - |
| 12 mar 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | - |
| 11 mar 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | - |
| 08 mar 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | - |
| 07 mar 2024 | 1,1200 | 1,1200 | 1,0700 | 1,0700 | 1,0700 | - |
| 06 mar 2024 | 1,1100 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 mar 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | - |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | - |
| 01 mar 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | - |
| 29 feb 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | - |
| 28 feb 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | - |
| 27 feb 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | - |
| 22 feb 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 500 |
| 21 feb 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | - |
| 20 feb 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
| 19 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 16 feb 2024 | 1,1000 | 1,2400 | 1,0900 | 1,2400 | 1,2400 | - |
| 15 feb 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | - |
| 14 feb 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | - |
| 13 feb 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | - |
| 12 feb 2024 | 1,0600 | 1,1100 | 1,0400 | 1,1100 | 1,1100 | - |
| 09 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 feb 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 50 |
| 07 feb 2024 | 1,1600 | 1,1600 | 1,0800 | 1,0800 | 1,0800 | - |
| 06 feb 2024 | 1,0800 | 1,1800 | 1,0800 | 1,1800 | 1,1800 | - |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,1300 | 1,1300 | 1,1300 | 400 |
| 02 feb 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | - |
| 01 feb 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 31 ene 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 30 ene 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | - |
| 29 ene 2024 | 1,3200 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 1000 |
| 26 ene 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | - |
| 25 ene 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 24 ene 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 468 |
| 23 ene 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | - |
| 22 ene 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | - |
| 19 ene 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | - |
| 18 ene 2024 | 1,3400 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 367 |
| 17 ene 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 16 ene 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 ene 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | - |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | - |
| 11 ene 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | - |
| 10 ene 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | - |
| 09 ene 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | - |
| 08 ene 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | - |
| 05 ene 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | - |
| 04 ene 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | - |
| 03 ene 2024 | 1,4800 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | - |
| 02 ene 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | - |
| 29 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 500 |
| 28 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 500 |
| 27 dic 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | - |
| 22 dic 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 531 |
| 21 dic 2023 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 100 |
| 20 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 3000 |
| 19 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
| 18 dic 2023 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 dic 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 10.000 |
| *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.