Mercados españoles cerrados
S&P 500
5.032,79 +14,40 (+0,29%) Nasdaq
15.706,00 +100,52 (+0,64%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,57 +0,13 (+0,16%) Bitcoin EUR
55.458,75 +2.163,93 (+4,06%)
SOL S.p.A. (QOL.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:27PM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 34,30 | 34,70 | 34,00 | 34,05 | 34,05 | - |
| 30 abr 2024 | 33,80 | 34,65 | 33,80 | 34,65 | 34,65 | - |
| 29 abr 2024 | 33,25 | 33,85 | 33,25 | 33,85 | 33,85 | - |
| 26 abr 2024 | 32,95 | 33,85 | 32,20 | 33,75 | 33,75 | - |
| 25 abr 2024 | 33,15 | 33,35 | 32,85 | 33,35 | 33,35 | - |
| 24 abr 2024 | 33,40 | 33,75 | 33,40 | 33,65 | 33,65 | - |
| 23 abr 2024 | 32,85 | 33,80 | 32,85 | 33,80 | 33,80 | - |
| 22 abr 2024 | 32,90 | 33,30 | 32,90 | 33,15 | 33,15 | - |
| 19 abr 2024 | 33,75 | 33,85 | 33,45 | 33,45 | 33,45 | - |
| 18 abr 2024 | 33,30 | 33,80 | 33,30 | 33,75 | 33,75 | - |
| 17 abr 2024 | 33,05 | 33,90 | 33,05 | 33,80 | 33,80 | - |
| 16 abr 2024 | 33,15 | 33,45 | 33,00 | 33,45 | 33,45 | - |
| 15 abr 2024 | 33,75 | 33,80 | 33,60 | 33,80 | 33,80 | - |
| 12 abr 2024 | 34,00 | 34,35 | 34,00 | 34,15 | 34,15 | - |
| 11 abr 2024 | 34,00 | 34,95 | 34,00 | 34,95 | 34,95 | - |
| 10 abr 2024 | 33,40 | 34,40 | 33,40 | 34,15 | 34,15 | - |
| 09 abr 2024 | 31,45 | 33,85 | 31,45 | 33,85 | 33,85 | - |
| 08 abr 2024 | 31,25 | 31,80 | 31,25 | 31,80 | 31,80 | - |
| 05 abr 2024 | 31,05 | 32,00 | 31,05 | 31,65 | 31,65 | 120 |
| 04 abr 2024 | 31,25 | 31,75 | 31,25 | 31,75 | 31,75 | - |
| 03 abr 2024 | 31,20 | 33,00 | 31,20 | 33,00 | 33,00 | 50 |
| 02 abr 2024 | 31,55 | 32,40 | 31,55 | 31,80 | 31,80 | - |
| 28 mar 2024 | 31,35 | 31,95 | 31,35 | 31,75 | 31,75 | - |
| 27 mar 2024 | 30,05 | 31,75 | 30,05 | 31,75 | 31,75 | - |
| 26 mar 2024 | 29,75 | 30,25 | 29,75 | 30,25 | 30,25 | - |
| 25 mar 2024 | 29,25 | 30,00 | 29,25 | 29,95 | 29,95 | - |
| 22 mar 2024 | 28,80 | 29,60 | 28,80 | 29,60 | 29,60 | - |
| 21 mar 2024 | 29,05 | 31,95 | 29,00 | 31,95 | 31,95 | - |
| 20 mar 2024 | 28,60 | 29,20 | 28,60 | 29,20 | 29,20 | - |
| 19 mar 2024 | 28,80 | 28,95 | 28,80 | 28,95 | 28,95 | - |
| 18 mar 2024 | 28,60 | 29,30 | 28,60 | 29,20 | 29,20 | - |
| 15 mar 2024 | 28,40 | 28,70 | 28,40 | 28,65 | 28,65 | - |
| 14 mar 2024 | 29,00 | 29,40 | 28,65 | 28,65 | 28,65 | - |
| 13 mar 2024 | 28,85 | 29,65 | 28,85 | 29,40 | 29,40 | - |
| 12 mar 2024 | 28,85 | 29,10 | 28,85 | 29,05 | 29,05 | - |
| 11 mar 2024 | 28,95 | 29,15 | 28,95 | 29,15 | 29,15 | - |
| 08 mar 2024 | 28,80 | 29,45 | 28,80 | 29,45 | 29,45 | - |
| 07 mar 2024 | 28,35 | 29,45 | 28,35 | 29,45 | 29,45 | - |
| 06 mar 2024 | 28,40 | 28,80 | 28,40 | 28,60 | 28,60 | - |
| 05 mar 2024 | 27,80 | 28,90 | 27,80 | 28,85 | 28,85 | - |
| 04 mar 2024 | 27,55 | 28,20 | 27,55 | 28,00 | 28,00 | - |
| 01 mar 2024 | 27,50 | 28,15 | 27,50 | 27,90 | 27,90 | - |
| 29 feb 2024 | 27,60 | 28,20 | 27,60 | 27,80 | 27,80 | - |
| 28 feb 2024 | 27,40 | 27,75 | 27,35 | 27,75 | 27,75 | - |
| 27 feb 2024 | 27,20 | 27,70 | 27,20 | 27,65 | 27,65 | - |
| 26 feb 2024 | 26,80 | 27,65 | 26,80 | 27,55 | 27,55 | - |
| 23 feb 2024 | 26,50 | 27,40 | 26,50 | 27,40 | 27,40 | - |
| 22 feb 2024 | 26,25 | 26,85 | 26,25 | 26,70 | 26,70 | - |
| 21 feb 2024 | 25,25 | 26,20 | 25,25 | 26,15 | 26,15 | - |
| 20 feb 2024 | 24,95 | 25,80 | 24,95 | 25,65 | 25,65 | - |
| 19 feb 2024 | 24,95 | 25,30 | 24,95 | 25,30 | 25,30 | - |
| 16 feb 2024 | 24,80 | 25,10 | 24,80 | 25,10 | 25,10 | - |
| 15 feb 2024 | 24,95 | 25,20 | 24,95 | 25,05 | 25,05 | - |
| 14 feb 2024 | 24,75 | 25,15 | 24,75 | 25,15 | 25,15 | - |
| 13 feb 2024 | 24,50 | 25,00 | 24,50 | 25,00 | 25,00 | - |
| 12 feb 2024 | 24,85 | 25,00 | 24,70 | 24,80 | 24,80 | - |
| 09 feb 2024 | 25,30 | 25,40 | 24,95 | 24,95 | 24,95 | - |
| 08 feb 2024 | 25,60 | 26,15 | 25,60 | 26,00 | 26,00 | - |
| 07 feb 2024 | 25,20 | 25,60 | 25,20 | 25,60 | 25,60 | - |
| 06 feb 2024 | 25,10 | 25,70 | 25,10 | 25,70 | 25,70 | - |
| 05 feb 2024 | 25,50 | 25,80 | 25,25 | 25,25 | 25,25 | - |
| 02 feb 2024 | 25,90 | 26,25 | 25,65 | 25,70 | 25,70 | - |
| 01 feb 2024 | 25,20 | 25,95 | 25,20 | 25,95 | 25,95 | - |
| 31 ene 2024 | 25,05 | 25,65 | 25,05 | 25,60 | 25,60 | - |
| 30 ene 2024 | 25,25 | 25,50 | 25,25 | 25,40 | 25,40 | - |
| 29 ene 2024 | 25,15 | 25,50 | 25,15 | 25,45 | 25,45 | - |
| 26 ene 2024 | 25,50 | 25,65 | 25,45 | 25,55 | 25,55 | - |
| 25 ene 2024 | 25,20 | 25,80 | 25,20 | 25,80 | 25,80 | - |
| 24 ene 2024 | 25,15 | 25,55 | 25,15 | 25,50 | 25,50 | - |
| 23 ene 2024 | 25,00 | 25,70 | 25,00 | 25,35 | 25,35 | - |
| 22 ene 2024 | 25,05 | 25,35 | 25,05 | 25,30 | 25,30 | - |
| 19 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 18 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 17 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 ene 2024 | 25,15 | 25,50 | 25,15 | 25,20 | 25,20 | - |
| 15 ene 2024 | 25,65 | 25,65 | 25,45 | 25,45 | 25,45 | - |
| 12 ene 2024 | 25,40 | 25,95 | 25,40 | 25,80 | 25,80 | - |
| 11 ene 2024 | 25,85 | 26,15 | 25,85 | 26,10 | 26,10 | - |
| 10 ene 2024 | 25,90 | 26,20 | 25,90 | 25,95 | 25,95 | - |
| 09 ene 2024 | 25,85 | 26,15 | 25,85 | 26,15 | 26,15 | - |
| 08 ene 2024 | 25,40 | 25,40 | 25,35 | 25,35 | 25,35 | - |
| 05 ene 2024 | 25,50 | 25,75 | 25,50 | 25,65 | 25,65 | - |
| 04 ene 2024 | 25,10 | 25,80 | 25,10 | 25,80 | 25,80 | - |
| 03 ene 2024 | 26,00 | 26,15 | 25,45 | 25,45 | 25,45 | - |
| 02 ene 2024 | 26,30 | 26,45 | 26,10 | 26,15 | 26,15 | - |
| 29 dic 2023 | 26,80 | 27,10 | 26,80 | 26,95 | 26,95 | - |
| 28 dic 2023 | 26,90 | 27,10 | 26,90 | 27,10 | 27,10 | - |
| 27 dic 2023 | 26,95 | 27,20 | 26,95 | 27,15 | 27,15 | - |
| 22 dic 2023 | 26,50 | 26,90 | 26,50 | 26,85 | 26,85 | - |
| 21 dic 2023 | 26,45 | 26,85 | 26,45 | 26,85 | 26,85 | - |
| 20 dic 2023 | 26,20 | 26,90 | 26,20 | 26,65 | 26,65 | - |
| 19 dic 2023 | 26,10 | 26,60 | 26,10 | 26,30 | 26,30 | - |
| 18 dic 2023 | 26,75 | 26,90 | 26,25 | 26,45 | 26,45 | - |
| 15 dic 2023 | 26,50 | 27,15 | 26,50 | 27,15 | 27,15 | - |
| 14 dic 2023 | 26,50 | 26,60 | 26,50 | 26,55 | 26,55 | - |
| 13 dic 2023 | 25,00 | 25,30 | 25,00 | 25,30 | 25,30 | - |
| 12 dic 2023 | 25,05 | 25,35 | 24,90 | 25,20 | 25,20 | - |
| 11 dic 2023 | 24,45 | 24,80 | 24,45 | 24,80 | 24,80 | - |
| 08 dic 2023 | 24,60 | 24,80 | 24,60 | 24,65 | 24,65 | - |
| 07 dic 2023 | 25,10 | 25,45 | 25,10 | 25,10 | 25,10 | - |
| *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.