Mercados españoles cerrados en 1 hr 33 mins

Delta Air Lines Inc (OYC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,69+0,05 (+0,11%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202443,6943,6943,6943,6943,69-
03 jul 202443,3443,6443,3443,6443,6450
02 jul 202443,6043,6043,5543,5543,55900
01 jul 202444,0244,0243,5843,5843,58-
28 jun 202445,2645,3544,9045,0445,04-
27 jun 202444,8644,9944,8344,9944,99-
26 jun 202445,5145,6644,6944,6944,69-
25 jun 202445,8545,9045,8545,9045,90-
24 jun 202445,9946,1245,9946,1246,12-
21 jun 202446,1546,3746,0846,1946,19-
20 jun 202445,9446,2045,7746,0646,06-
19 jun 202445,9245,9245,9045,9045,90-
18 jun 202446,2946,2946,2946,2946,29-
17 jun 202445,3845,5845,3845,5845,58-
14 jun 202446,5146,5146,5146,5146,51-
13 jun 202446,6046,8845,9746,4346,4355
12 jun 202445,8245,8245,2645,2645,26-
11 jun 202446,7046,7045,8145,8145,81-
10 jun 202446,8547,0646,8547,0647,0642
07 jun 202446,2046,4646,1746,4646,46-
06 jun 202446,4746,4746,2446,2446,24-
05 jun 202445,8145,9945,8145,8545,8545
04 jun 202446,4246,4946,4246,4946,49-
03 jun 202446,9947,0346,9947,0347,03-
31 may 202446,0546,3845,9746,3846,38-
30 may 202445,6845,9445,6845,9445,9433
29 may 202445,2445,8545,2245,6045,6095
28 may 202447,6147,7146,4346,4346,43-
27 may 202447,6247,7847,6047,7847,78-
24 may 202447,2247,4047,2147,2147,21-
23 may 202447,5347,5346,9947,1447,14-
22 may 202447,9448,0347,7047,7047,70-
21 may 202448,6048,6047,9248,0948,09-
20 may 202448,1548,1548,1548,1548,15-
17 may 202448,1548,4848,1248,4448,44486
16 may 202448,8048,9648,8048,9248,92-
15 may 202449,0449,0448,7848,7848,78-
14 may 202449,0349,1749,0349,0649,06101
13 may 202448,9049,4648,7849,4149,4110
13 may 20240.1 Dividendo
10 may 202448,5048,5048,5048,5048,40-
09 may 202448,4048,7048,4048,7048,60100
08 may 202448,3348,9048,3348,7648,66-
07 may 202448,9749,3148,9749,3149,21146
06 may 202447,9248,9247,9248,9248,81-
03 may 202447,6347,6347,3047,3947,29-
02 may 202446,5647,1946,5647,1947,09-
30 abr 202446,8847,2446,6047,1447,04-
29 abr 202446,5147,2846,4046,5046,40-
26 abr 202446,3246,3246,3146,3146,21-
25 abr 202444,4444,6944,4444,6944,60-
24 abr 202445,9246,2444,7644,7644,6765
23 abr 202445,8146,1345,4046,1346,0430
22 abr 202444,4445,4244,4445,4245,33721
19 abr 202444,5144,8543,9244,6344,53-
18 abr 202444,8046,0444,7945,0144,92-
17 abr 202444,2244,9944,2244,4544,36-
16 abr 202443,3443,8943,3443,8943,80-
15 abr 202443,7244,2443,6543,8143,7226
12 abr 202444,3744,3744,3744,3744,28-
11 abr 202442,7644,3442,7644,3444,25-
10 abr 202443,7644,7442,7042,7042,61167
09 abr 202443,2643,2643,0843,0842,99-
08 abr 202442,2842,3042,2842,3042,21-
05 abr 202442,3542,3542,3542,3542,27-
04 abr 202442,9043,5142,9043,5143,42700
03 abr 202443,3643,7743,3643,7743,68-
02 abr 202444,1544,4044,1544,4044,31200
28 mar 202443,5144,2843,5144,2844,19-
27 mar 202442,3742,3742,3742,3742,28-
26 mar 202441,7741,7741,7741,7741,68-
25 mar 202442,0142,1041,6041,7541,6640
22 mar 202442,2842,6242,2842,4042,3120
21 mar 202441,5941,9241,5941,7241,6444
20 mar 202440,2041,0840,2041,0841,00-
19 mar 202439,8240,1539,7640,1540,07-
18 mar 202439,4240,0439,4239,8639,78-
15 mar 202439,3639,4739,3639,4739,39-
14 mar 202440,0140,0140,0140,0139,92-
13 mar 202438,9540,5138,7140,0139,9262
12 mar 202438,9539,0338,6539,0338,95-
11 mar 202438,4538,6538,4538,6538,57-
08 mar 202438,9438,9438,6238,6238,54-
07 mar 202438,3539,4938,3539,1239,0310
06 mar 202438,3738,6938,3738,4738,40-
05 mar 202438,0438,4938,0138,4038,32-
04 mar 202438,5838,8838,2638,2638,19-
01 mar 202439,0439,0438,7838,7838,70-
29 feb 202438,6338,9638,6338,9638,87808
28 feb 202438,5938,6938,5338,6938,62-
27 feb 202438,3638,6138,3538,6138,53139
26 feb 202438,1038,6838,1038,6438,5610
23 feb 202438,6038,6038,5438,5438,4755
23 feb 20240.1 Dividendo
22 feb 202437,6938,9237,6538,9238,74170
21 feb 202437,3837,6537,3437,6537,47150
20 feb 202436,9437,6236,8637,3837,21-
19 feb 202437,1537,1937,0837,0836,91-
16 feb 202437,9737,9737,3737,3737,20-
15 feb 202437,9938,2137,9938,2138,0380
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...