Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.275,43 +1,38 (+0,00%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%)
ProSiebenSat.1 Media SE (PSMA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:08PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,7600 | 1,7600 | 1,6400 | 1,6400 | 1,6265 | - |
| 29 abr 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7300 | 1,7157 | - |
| 26 abr 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7600 | 1,7455 | - |
| 25 abr 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8000 | 1,7851 | - |
| 24 abr 2024 | 1,7600 | 1,8100 | 1,7500 | 1,8100 | 1,7950 | - |
| 23 abr 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7600 | 1,7455 | - |
| 22 abr 2024 | 1,7200 | 1,7900 | 1,7200 | 1,7400 | 1,7256 | - |
| 19 abr 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7157 | - |
| 18 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8446 | - |
| 17 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7752 | - |
| 16 abr 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,7554 | - |
| 15 abr 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7455 | - |
| 12 abr 2024 | 1,8500 | 1,8500 | 1,7800 | 1,7800 | 1,7653 | - |
| 11 abr 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8050 | - |
| 10 abr 2024 | 1,7400 | 1,9900 | 1,7400 | 1,9900 | 1,9736 | 1000 |
| 09 abr 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7600 | 1,7455 | - |
| 08 abr 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6463 | - |
| 05 abr 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,5868 | - |
| 04 abr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,5868 | - |
| 03 abr 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5471 | - |
| 02 abr 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5600 | 1,5471 | - |
| 28 mar 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5372 | - |
| 27 mar 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5700 | 1,5570 | - |
| 26 mar 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5074 | - |
| 25 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4876 | - |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4876 | - |
| 21 mar 2024 | 1,4700 | 1,5500 | 1,4600 | 1,4800 | 1,4678 | - |
| 20 mar 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4700 | 1,4579 | - |
| 19 mar 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4678 | - |
| 18 mar 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,4876 | - |
| 15 mar 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,4876 | - |
| 14 mar 2024 | 1,5100 | 1,5200 | 1,4700 | 1,5100 | 1,4975 | - |
| 13 mar 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5400 | 1,5273 | - |
| 12 mar 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5700 | 1,5570 | - |
| 11 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5669 | - |
| 08 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4876 | - |
| 07 mar 2024 | 1,4400 | 1,5300 | 1,4300 | 1,5300 | 1,5174 | - |
| 06 mar 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,4876 | - |
| 05 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4678 | - |
| 04 mar 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4700 | 1,4579 | - |
| 01 mar 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,4876 | - |
| 29 feb 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4500 | 1,4380 | - |
| 28 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4083 | - |
| 27 feb 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4479 | - |
| 26 feb 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,3984 | - |
| 23 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4083 | - |
| 22 feb 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4083 | - |
| 21 feb 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4000 | 1,3884 | - |
| 20 feb 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4083 | - |
| 19 feb 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4000 | 1,3884 | - |
| 16 feb 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4400 | 1,4281 | - |
| 15 feb 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4500 | 1,4380 | - |
| 14 feb 2024 | 1,4000 | 1,6500 | 1,4000 | 1,6500 | 1,6364 | 110 |
| 13 feb 2024 | 1,3400 | 1,4900 | 1,3200 | 1,3200 | 1,3091 | - |
| 12 feb 2024 | 1,3000 | 1,4100 | 1,3000 | 1,4100 | 1,3984 | - |
| 09 feb 2024 | 1,3100 | 1,4300 | 1,3000 | 1,3000 | 1,2893 | 250 |
| 08 feb 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2700 | 1,2595 | - |
| 07 feb 2024 | 1,3500 | 1,3500 | 1,2600 | 1,2600 | 1,2496 | - |
| 06 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3388 | - |
| 05 feb 2024 | 1,4700 | 1,4700 | 1,3900 | 1,3900 | 1,3785 | - |
| 02 feb 2024 | 1,5400 | 1,5400 | 1,4700 | 1,4700 | 1,4579 | - |
| 01 feb 2024 | 1,5400 | 1,5600 | 1,5200 | 1,5500 | 1,5372 | - |
| 31 ene 2024 | 1,4800 | 1,5600 | 1,4800 | 1,5600 | 1,5471 | - |
| 30 ene 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4479 | - |
| 29 ene 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4900 | 1,4777 | - |
| 26 ene 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4300 | 1,4182 | - |
| 25 ene 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4281 | - |
| 24 ene 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,3884 | - |
| 23 ene 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3400 | 1,3289 | - |
| 22 ene 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,2893 | - |
| 19 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3488 | - |
| 18 ene 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3686 | - |
| 17 ene 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2893 | - |
| 16 ene 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,2893 | - |
| 15 ene 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,2992 | - |
| 12 ene 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3587 | - |
| 11 ene 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3190 | - |
| 10 ene 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3686 | - |
| 09 ene 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3900 | 1,3785 | - |
| 08 ene 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3091 | - |
| 05 ene 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,2992 | - |
| 04 ene 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,2992 | - |
| 03 ene 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2700 | 1,2595 | - |
| 02 ene 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3091 | - |
| 29 dic 2023 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2893 | - |
| 28 dic 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2496 | - |
| 27 dic 2023 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2397 | - |
| 22 dic 2023 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2298 | - |
| 21 dic 2023 | 1,3400 | 1,3400 | 1,2400 | 1,2500 | 1,2397 | - |
| 20 dic 2023 | 1,4100 | 1,4100 | 1,3300 | 1,3300 | 1,3190 | - |
| 19 dic 2023 | 1,4500 | 1,4600 | 1,4300 | 1,4300 | 1,4182 | - |
| 18 dic 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4600 | 1,4479 | - |
| 15 dic 2023 | 1,5000 | 1,5400 | 1,5000 | 1,5000 | 1,4876 | - |
| 14 dic 2023 | 1,4000 | 1,5000 | 1,4000 | 1,4900 | 1,4777 | - |
| 13 dic 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,3884 | - |
| 12 dic 2023 | 1,4400 | 1,4600 | 1,4300 | 1,4300 | 1,4182 | - |
| 11 dic 2023 | 1,4200 | 1,4600 | 1,4100 | 1,4600 | 1,4479 | - |
| 08 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,3984 | - |
| 07 dic 2023 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3587 | - |
| 06 dic 2023 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,3884 | - |
| *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.