Mercados españoles abiertos en 6 hrs 24 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.781,82 +545,75 (+1,43%) Dólar/Euro
1,0774 0,0000 (-0,00%) Petróleo Brent
83,79 +0,46 (+0,55%) Bitcoin EUR
58.916,13 -701,82 (-1,18%)
Ping An Insurance (Group) Co. of China Ltd (PZX.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:33AM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,5820 | 4,6000 | 4,5820 | 4,6000 | 4,6000 | - |
| 03 may 2024 | 4,6600 | 4,7340 | 4,6435 | 4,7200 | 4,7200 | 23.776 |
| 02 may 2024 | 4,4530 | 4,4960 | 4,4530 | 4,4960 | 4,4960 | - |
| 30 abr 2024 | 4,2545 | 4,2575 | 4,2455 | 4,2475 | 4,2475 | - |
| 29 abr 2024 | 4,3390 | 4,3985 | 4,3225 | 4,3985 | 4,3985 | 26.770 |
| 26 abr 2024 | 4,2475 | 4,2475 | 4,2110 | 4,2110 | 4,2110 | - |
| 25 abr 2024 | 4,1340 | 4,1600 | 4,1340 | 4,1600 | 4,1600 | 999 |
| 24 abr 2024 | 4,0440 | 4,1370 | 4,0440 | 4,1355 | 4,1355 | 5525 |
| 23 abr 2024 | 3,8690 | 3,8995 | 3,8690 | 3,8995 | 3,8995 | - |
| 22 abr 2024 | 3,8315 | 3,9070 | 3,8085 | 3,9070 | 3,9070 | 3938 |
| 19 abr 2024 | 3,6955 | 3,7735 | 3,6955 | 3,7220 | 3,7220 | 10.000 |
| 18 abr 2024 | 3,7315 | 3,8280 | 3,7055 | 3,7480 | 3,7480 | 9300 |
| 17 abr 2024 | 3,6000 | 3,6615 | 3,6000 | 3,6615 | 3,6615 | 1560 |
| 16 abr 2024 | 3,6000 | 3,6435 | 3,6000 | 3,6435 | 3,6435 | 4200 |
| 15 abr 2024 | 3,6150 | 3,6805 | 3,6025 | 3,6700 | 3,6700 | 7955 |
| 12 abr 2024 | 3,6435 | 3,7090 | 3,6435 | 3,6845 | 3,6845 | 15.525 |
| 11 abr 2024 | 3,8070 | 3,8980 | 3,8070 | 3,8980 | 3,8980 | 538 |
| 10 abr 2024 | 3,7720 | 3,8510 | 3,7720 | 3,8510 | 3,8510 | 10.000 |
| 09 abr 2024 | 3,7820 | 3,8400 | 3,7725 | 3,8305 | 3,8305 | 1639 |
| 08 abr 2024 | 3,8500 | 3,9355 | 3,8190 | 3,9290 | 3,9290 | 22.600 |
| 05 abr 2024 | 3,8620 | 3,9145 | 3,8620 | 3,9145 | 3,9145 | 3750 |
| 04 abr 2024 | 4,0070 | 4,0070 | 3,9310 | 3,9310 | 3,9310 | 2500 |
| 03 abr 2024 | 4,0250 | 4,0395 | 3,9510 | 4,0380 | 4,0380 | 6620 |
| 02 abr 2024 | 3,9955 | 4,0830 | 3,9955 | 4,0830 | 4,0830 | 260 |
| 28 mar 2024 | 3,8680 | 3,9530 | 3,8680 | 3,8900 | 3,8900 | 250 |
| 27 mar 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 7105 |
| 26 mar 2024 | 3,8930 | 3,9400 | 3,8930 | 3,9135 | 3,9135 | 1777 |
| 25 mar 2024 | 3,8500 | 3,9210 | 3,8500 | 3,9060 | 3,9060 | 2250 |
| 22 mar 2024 | 3,9250 | 4,0120 | 3,9250 | 4,0120 | 4,0120 | 1750 |
| 21 mar 2024 | 4,0990 | 4,1150 | 4,0990 | 4,1150 | 4,1150 | - |
| 20 mar 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 19 mar 2024 | 4,0745 | 4,0870 | 4,0745 | 4,0870 | 4,0870 | - |
| 18 mar 2024 | 4,1485 | 4,1615 | 4,1485 | 4,1615 | 4,1615 | - |
| 15 mar 2024 | 4,1215 | 4,1580 | 4,1215 | 4,1580 | 4,1580 | - |
| 14 mar 2024 | 4,1925 | 4,2500 | 4,1925 | 4,2500 | 4,2500 | 1883 |
| 13 mar 2024 | 4,2590 | 4,2910 | 4,2590 | 4,2910 | 4,2910 | - |
| 12 mar 2024 | 4,3730 | 4,3770 | 4,3730 | 4,3770 | 4,3770 | - |
| 11 mar 2024 | 4,1185 | 4,1700 | 4,1185 | 4,1620 | 4,1620 | 1000 |
| 08 mar 2024 | 4,0920 | 4,1575 | 4,0645 | 4,1575 | 4,1575 | 100 |
| 07 mar 2024 | 3,9970 | 4,0485 | 3,9970 | 4,0485 | 4,0485 | - |
| 06 mar 2024 | 4,0115 | 4,0500 | 4,0115 | 4,0500 | 4,0500 | - |
| 05 mar 2024 | 3,9870 | 3,9870 | 3,9715 | 3,9715 | 3,9715 | - |
| 04 mar 2024 | 4,0215 | 4,0620 | 4,0215 | 4,0620 | 4,0620 | - |
| 01 mar 2024 | 4,1450 | 4,2205 | 4,1450 | 4,2205 | 4,2205 | 1000 |
| 29 feb 2024 | 4,1200 | 4,1800 | 4,0860 | 4,1540 | 4,1540 | 2537 |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 5000 |
| 27 feb 2024 | 4,2560 | 4,3355 | 4,2560 | 4,3355 | 4,3355 | - |
| 26 feb 2024 | 4,2825 | 4,2990 | 4,2825 | 4,2990 | 4,2990 | - |
| 23 feb 2024 | 4,3900 | 4,3900 | 4,3750 | 4,3750 | 4,3750 | 255 |
| 22 feb 2024 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | - |
| 21 feb 2024 | 4,2400 | 4,2795 | 4,2045 | 4,2775 | 4,2775 | 24.850 |
| 20 feb 2024 | 4,0000 | 4,0175 | 4,0000 | 4,0175 | 4,0175 | 8000 |
| 19 feb 2024 | 3,9895 | 4,0610 | 3,9895 | 4,0020 | 4,0020 | 257 |
| 16 feb 2024 | 4,1190 | 4,1190 | 4,0940 | 4,0940 | 4,0940 | - |
| 15 feb 2024 | 3,9565 | 3,9565 | 3,9565 | 3,9565 | 3,9565 | - |
| 14 feb 2024 | 3,9390 | 4,0120 | 3,9390 | 4,0120 | 4,0120 | - |
| 13 feb 2024 | 3,9675 | 4,0880 | 3,9670 | 3,9965 | 3,9965 | 1250 |
| 12 feb 2024 | 3,9090 | 3,9145 | 3,9090 | 3,9145 | 3,9145 | - |
| 09 feb 2024 | 3,9490 | 3,9490 | 3,8845 | 3,8845 | 3,8845 | 1000 |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 30 |
| 07 feb 2024 | 4,0025 | 4,0700 | 4,0025 | 4,0700 | 4,0700 | 9060 |
| 06 feb 2024 | 3,9795 | 4,0220 | 3,9795 | 4,0220 | 4,0220 | - |
| 05 feb 2024 | 3,7445 | 3,8400 | 3,7445 | 3,8400 | 3,8400 | 6000 |
| 02 feb 2024 | 3,7295 | 3,7680 | 3,7050 | 3,7680 | 3,7680 | 5000 |
| 01 feb 2024 | 3,8085 | 3,9275 | 3,8085 | 3,9275 | 3,9275 | 13.000 |
| 31 ene 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 30 ene 2024 | 3,7985 | 3,8165 | 3,7985 | 3,8165 | 3,8165 | - |
| 29 ene 2024 | 3,9520 | 3,9540 | 3,9520 | 3,9540 | 3,9540 | 4500 |
| 26 ene 2024 | 3,9695 | 3,9750 | 3,9695 | 3,9750 | 3,9750 | - |
| 25 ene 2024 | 4,0230 | 4,0965 | 4,0230 | 4,0965 | 4,0965 | 250 |
| 24 ene 2024 | 3,7425 | 4,0300 | 3,7425 | 4,0155 | 4,0155 | 21.590 |
| 23 ene 2024 | 3,6395 | 3,8300 | 3,6385 | 3,8300 | 3,8300 | 3110 |
| 22 ene 2024 | 3,4405 | 3,5495 | 3,4405 | 3,5495 | 3,5495 | 150 |
| 19 ene 2024 | 3,5055 | 3,5055 | 3,5055 | 3,5055 | 3,5055 | - |
| 18 ene 2024 | 3,5325 | 3,5530 | 3,5210 | 3,5530 | 3,5530 | 18.000 |
| 17 ene 2024 | 3,5045 | 3,5710 | 3,5045 | 3,5710 | 3,5710 | 1045 |
| 16 ene 2024 | 3,7015 | 3,7545 | 3,7015 | 3,7545 | 3,7545 | 1500 |
| 15 ene 2024 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | - |
| 12 ene 2024 | 3,7720 | 3,8665 | 3,7720 | 3,8665 | 3,8665 | 2000 |
| 11 ene 2024 | 3,7620 | 3,8250 | 3,7620 | 3,8250 | 3,8250 | 400 |
| 10 ene 2024 | 3,6580 | 3,7345 | 3,6580 | 3,7345 | 3,7345 | 1700 |
| 09 ene 2024 | 3,7640 | 3,8035 | 3,7640 | 3,7850 | 3,7850 | 5622 |
| 08 ene 2024 | 3,7620 | 3,8765 | 3,7620 | 3,8765 | 3,8765 | 1000 |
| 05 ene 2024 | 3,9360 | 3,9360 | 3,9055 | 3,9055 | 3,9055 | - |
| 04 ene 2024 | 3,9475 | 3,9735 | 3,9475 | 3,9635 | 3,9635 | 800 |
| 03 ene 2024 | 3,9235 | 3,9235 | 3,9235 | 3,9235 | 3,9235 | - |
| 02 ene 2024 | 3,9035 | 3,9930 | 3,9035 | 3,9685 | 3,9685 | 1060 |
| 29 dic 2023 | 4,0255 | 4,0935 | 4,0255 | 4,0570 | 4,0570 | 3000 |
| 28 dic 2023 | 4,0200 | 4,1025 | 4,0200 | 4,1015 | 4,1015 | 475 |
| 27 dic 2023 | 3,8365 | 3,8760 | 3,8365 | 3,8760 | 3,8760 | 1500 |
| 22 dic 2023 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
| 21 dic 2023 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | - |
| 20 dic 2023 | 3,8360 | 3,9155 | 3,8360 | 3,8620 | 3,8620 | 4832 |
| 19 dic 2023 | 3,8495 | 3,9410 | 3,8495 | 3,9410 | 3,9410 | 2500 |
| 18 dic 2023 | 3,8680 | 3,9130 | 3,8315 | 3,8315 | 3,8315 | 1000 |
| 15 dic 2023 | 3,9230 | 4,0460 | 3,9230 | 3,9980 | 3,9980 | 3800 |
| 14 dic 2023 | 3,9000 | 3,9415 | 3,8575 | 3,9415 | 3,9415 | 8275 |
| 13 dic 2023 | 3,9170 | 3,9750 | 3,9170 | 3,9715 | 3,9715 | 4000 |
| 12 dic 2023 | 4,0555 | 4,1140 | 4,0555 | 4,1140 | 4,1140 | 175 |
| 11 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 50 |
| *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.