Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.232,21 -936,38 (-1,48%)
New York Community Bancorp Inc (QC1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:15PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2,9855 | 3,0065 | 2,9855 | 3,0035 | 3,0035 | - |
| 30 may 2024 | 2,9185 | 2,9185 | 2,9185 | 2,9185 | 2,9185 | - |
| 29 may 2024 | 2,9825 | 2,9825 | 2,9715 | 2,9715 | 2,9715 | - |
| 28 may 2024 | 3,0090 | 3,0310 | 3,0090 | 3,0310 | 3,0310 | - |
| 27 may 2024 | 3,0245 | 3,0450 | 3,0245 | 3,0450 | 3,0450 | - |
| 24 may 2024 | 2,9565 | 3,0140 | 2,9565 | 3,0140 | 3,0140 | - |
| 23 may 2024 | 3,0515 | 3,0515 | 2,9430 | 2,9710 | 2,9710 | - |
| 22 may 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 21 may 2024 | 3,2590 | 3,2590 | 3,1795 | 3,1795 | 3,1795 | - |
| 20 may 2024 | 3,3525 | 3,3525 | 3,3525 | 3,3525 | 3,3525 | - |
| 17 may 2024 | 3,2870 | 3,3655 | 3,2870 | 3,3655 | 3,3655 | - |
| 16 may 2024 | 3,3475 | 3,3475 | 3,3475 | 3,3475 | 3,3475 | - |
| 15 may 2024 | 3,7030 | 3,7030 | 3,3265 | 3,3365 | 3,3365 | - |
| 14 may 2024 | 3,3805 | 3,5550 | 3,3805 | 3,5550 | 3,5550 | - |
| 13 may 2024 | 3,1350 | 3,3715 | 3,1350 | 3,3715 | 3,3715 | - |
| 10 may 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 09 may 2024 | 3,2575 | 3,2575 | 3,2575 | 3,2575 | 3,2575 | - |
| 08 may 2024 | 3,3640 | 3,3640 | 3,2855 | 3,2855 | 3,2855 | - |
| 07 may 2024 | 3,3485 | 3,3485 | 3,3485 | 3,3485 | 3,3485 | - |
| 06 may 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 03 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 02 may 2024 | 3,0205 | 3,0205 | 3,0205 | 3,0205 | 3,0205 | - |
| 30 abr 2024 | 2,6020 | 2,6020 | 2,4675 | 2,4675 | 2,4675 | - |
| 29 abr 2024 | 2,7285 | 2,7285 | 2,5690 | 2,5690 | 2,5690 | - |
| 26 abr 2024 | 2,7935 | 2,8355 | 2,7935 | 2,8355 | 2,8355 | 500 |
| 25 abr 2024 | 2,7755 | 2,7755 | 2,7755 | 2,7755 | 2,7755 | - |
| 24 abr 2024 | 2,9235 | 3,0145 | 2,8155 | 2,8340 | 2,8340 | 450 |
| 23 abr 2024 | 2,8655 | 2,9625 | 2,8655 | 2,9260 | 2,9260 | 150 |
| 22 abr 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | - |
| 19 abr 2024 | 2,7270 | 2,7635 | 2,7270 | 2,7345 | 2,7345 | - |
| 18 abr 2024 | 2,7360 | 2,7595 | 2,7360 | 2,7550 | 2,7550 | - |
| 17 abr 2024 | 2,7025 | 2,7430 | 2,7025 | 2,7430 | 2,7430 | - |
| 16 abr 2024 | 2,7115 | 2,7425 | 2,7115 | 2,7425 | 2,7425 | 130 |
| 15 abr 2024 | 2,6355 | 2,7440 | 2,6355 | 2,7440 | 2,7440 | 250 |
| 12 abr 2024 | 2,7565 | 2,7565 | 2,7565 | 2,7565 | 2,7565 | - |
| 11 abr 2024 | 2,7450 | 2,7995 | 2,7155 | 2,7155 | 2,7155 | 30 |
| 10 abr 2024 | 2,9305 | 2,9660 | 2,9305 | 2,9660 | 2,9660 | - |
| 09 abr 2024 | 2,9790 | 2,9790 | 2,9790 | 2,9790 | 2,9790 | - |
| 08 abr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 05 abr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 04 abr 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 03 abr 2024 | 2,8000 | 2,9805 | 2,8000 | 2,9805 | 2,9805 | 18 |
| 02 abr 2024 | 2,9745 | 2,9745 | 2,9745 | 2,9745 | 2,9745 | - |
| 28 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 27 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 26 mar 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 25 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 mar 2024 | 3,3800 | 3,3800 | 3,2850 | 3,2850 | 3,2850 | - |
| 21 mar 2024 | 3,2850 | 3,3900 | 3,2850 | 3,3850 | 3,3850 | 50 |
| 20 mar 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 19 mar 2024 | 3,2750 | 3,2750 | 3,2150 | 3,2150 | 3,2150 | - |
| 18 mar 2024 | 3,5900 | 3,5900 | 3,2750 | 3,3350 | 3,3350 | 2190 |
| 15 mar 2024 | 3,4250 | 3,6650 | 3,4250 | 3,6650 | 3,6650 | 5600 |
| 14 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 13 mar 2024 | 3,1300 | 3,4200 | 3,1300 | 3,4000 | 3,4000 | 80 |
| 12 mar 2024 | 3,1300 | 3,1300 | 3,0550 | 3,1300 | 3,1300 | - |
| 11 mar 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 08 mar 2024 | 3,2950 | 3,3350 | 3,0550 | 3,0550 | 3,0550 | - |
| 07 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06 mar 2024 | 2,9300 | 3,3100 | 2,8100 | 3,3100 | 3,3100 | - |
| 05 mar 2024 | 2,5250 | 2,9250 | 2,5250 | 2,9250 | 2,9250 | 1375 |
| 04 mar 2024 | 3,2550 | 3,2550 | 2,5550 | 2,5550 | 2,5550 | 225 |
| 01 mar 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 341 |
| 29 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 28 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 27 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 26 feb 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 23 feb 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 22 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 21 feb 2024 | 4,3050 | 4,3050 | 4,2750 | 4,2750 | 4,2750 | 1000 |
| 20 feb 2024 | 4,5150 | 4,5150 | 4,3150 | 4,3150 | 4,3150 | 100 |
| 19 feb 2024 | 4,5950 | 4,5950 | 4,5150 | 4,5150 | 4,5150 | 1500 |
| 16 feb 2024 | 4,5500 | 4,5650 | 4,5500 | 4,5650 | 4,5650 | - |
| 15 feb 2024 | 4,2900 | 4,5600 | 4,2900 | 4,5600 | 4,5600 | 5532 |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 13 feb 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4,6450 | 4,9300 | 4,5900 | 4,5900 | 4,5400 | 5764 |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8081 | - |
| 08 feb 2024 | 4,0800 | 4,1050 | 3,8500 | 3,8500 | 3,8081 | 750 |
| 07 feb 2024 | 3,2400 | 4,1400 | 3,2400 | 4,1400 | 4,0949 | 7133 |
| 06 feb 2024 | 4,9700 | 5,0500 | 4,9700 | 5,0500 | 4,9950 | 110 |
| 05 feb 2024 | 5,5400 | 5,6300 | 5,5400 | 5,6300 | 5,5687 | 110 |
| 02 feb 2024 | 5,3400 | 5,6200 | 5,3400 | 5,6200 | 5,5588 | - |
| 01 feb 2024 | 5,9400 | 6,1500 | 5,9400 | 6,1500 | 6,0830 | 170 |
| 31 ene 2024 | 9,5400 | 9,5400 | 5,9400 | 6,2900 | 6,2215 | 2473 |
| 30 ene 2024 | 9,5900 | 9,6900 | 9,5900 | 9,6900 | 9,5844 | 700 |
| 29 ene 2024 | 9,5700 | 9,5900 | 9,5700 | 9,5900 | 9,4855 | - |
| 26 ene 2024 | 9,3500 | 9,3500 | 9,3500 | 9,3500 | 9,2481 | - |
| 25 ene 2024 | 9,4500 | 9,4500 | 9,4500 | 9,4500 | 9,3471 | - |
| 24 ene 2024 | 9,4100 | 9,4400 | 9,4100 | 9,4400 | 9,3372 | - |
| 23 ene 2024 | 9,2700 | 9,5100 | 9,2700 | 9,5100 | 9,4064 | - |
| 22 ene 2024 | 9,1000 | 9,1900 | 9,1000 | 9,1900 | 9,0899 | - |
| 19 ene 2024 | 8,9900 | 8,9900 | 8,9900 | 8,9900 | 8,8921 | - |
| 18 ene 2024 | 8,9600 | 9,0100 | 8,9600 | 9,0100 | 8,9119 | - |
| 17 ene 2024 | 9,0000 | 9,0000 | 8,9300 | 8,9500 | 8,8525 | - |
| 16 ene 2024 | 9,0800 | 9,0800 | 9,0800 | 9,0800 | 8,9811 | - |
| 15 ene 2024 | 9,1100 | 9,1100 | 9,1100 | 9,1100 | 9,0108 | - |
| 12 ene 2024 | 9,2000 | 9,2000 | 9,1100 | 9,1100 | 9,0108 | - |
| 11 ene 2024 | 9,5700 | 9,5700 | 9,5700 | 9,5700 | 9,4658 | - |
| *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.