Mercados españoles cerrados en 5 hrs 53 min
IBEX 35
11.221,90 -54,10 (-0,48%) Euro Stoxx 50
4.997,18 -33,17 (-0,66%) Dólar/Euro
1,0850 -0,0011 (-0,10%) Petróleo Brent
84,97 +0,75 (+0,89%) Oro
2.341,70 -14,80 (-0,63%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Ramsay Health Care Ltd (RMY.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 28 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 27 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 24 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 23 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 22 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 20 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 17 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 16 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 14 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 13 may 2024 | 30,80 | 31,00 | 30,80 | 31,00 | 31,00 | - |
| 10 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 09 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 07 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 06 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 03 may 2024 | 31,00 | 31,20 | 31,00 | 31,20 | 31,20 | - |
| 02 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 30 abr 2024 | 31,60 | 31,80 | 31,60 | 31,60 | 31,60 | - |
| 29 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 26 abr 2024 | 31,20 | 31,40 | 31,20 | 31,40 | 31,40 | - |
| 25 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 24 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 23 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 22 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 19 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 18 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 17 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 16 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 abr 2024 | 31,40 | 31,40 | 31,20 | 31,20 | 31,20 | - |
| 12 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 11 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 10 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 08 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 05 abr 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 32,80 | - |
| 04 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 03 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 02 abr 2024 | 32,80 | 33,00 | 32,80 | 33,00 | 33,00 | - |
| 28 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 27 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 25 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 22 mar 2024 | 32,80 | 33,00 | 32,80 | 33,00 | 33,00 | 500 |
| 21 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 20 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 19 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 18 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 15 mar 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 32,80 | - |
| 14 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 13 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 12 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 11 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 11 mar 2024 | 0.4 Dividendo | |||||
| 08 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,40 | - |
| 07 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,80 | - |
| 06 mar 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,20 | - |
| 05 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,61 | - |
| 04 mar 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 32,41 | - |
| 01 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,82 | - |
| 29 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,21 | - |
| 28 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 27 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 26 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 23 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 22 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 21 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 20 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 19 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 16 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,23 | - |
| 15 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,83 | - |
| 14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,83 | - |
| 12 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 09 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 08 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 07 feb 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,04 | - |
| 06 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,84 | - |
| 05 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 02 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 01 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 31 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 30 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 29 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,84 | - |
| 26 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 25 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 24 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 23 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 22 ene 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 19 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,45 | - |
| 18 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,25 | - |
| 17 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,25 | - |
| 16 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,45 | - |
| 15 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 12 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 11 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,03 | - |
| 10 ene 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,83 | - |
| 09 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,03 | - |
| *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.