Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0748 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.573,48 +926,32 (+1,64%)
Seatrium Ltd. (S8N0.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 27 jun 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 26 jun 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 25 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 jun 2024 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | - |
| 21 jun 2024 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | - |
| 20 jun 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 jun 2024 | 1,0150 | 1,0320 | 1,0150 | 1,0320 | 1,0320 | - |
| 17 jun 2024 | 1,1470 | 1,1470 | 1,1350 | 1,1350 | 1,1350 | - |
| 14 jun 2024 | 1,1480 | 1,1480 | 1,1280 | 1,1280 | 1,1280 | - |
| 13 jun 2024 | 1,1570 | 1,1580 | 1,1570 | 1,1580 | 1,1580 | - |
| 12 jun 2024 | 1,1672 | 1,1672 | 1,1670 | 1,1670 | 1,1670 | - |
| 11 jun 2024 | 1,1780 | 1,1792 | 1,1780 | 1,1792 | 1,1792 | - |
| 10 jun 2024 | 1,1784 | 1,1848 | 1,1784 | 1,1848 | 1,1848 | - |
| 07 jun 2024 | 1,1582 | 1,1582 | 1,1514 | 1,1514 | 1,1514 | - |
| 06 jun 2024 | 1,1434 | 1,1452 | 1,1434 | 1,1452 | 1,1452 | - |
| 05 jun 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
| 04 jun 2024 | 1,1880 | 1,1988 | 1,1880 | 1,1988 | 1,1988 | - |
| 03 jun 2024 | 1,2106 | 1,2124 | 1,2106 | 1,2124 | 1,2124 | - |
| 31 may 2024 | 1,2142 | 1,2142 | 1,1974 | 1,1974 | 1,1974 | - |
| 30 may 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
| 29 may 2024 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | - |
| 28 may 2024 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | - |
| 27 may 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
| 24 may 2024 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | - |
| 23 may 2024 | 1,0588 | 1,1116 | 1,0544 | 1,1116 | 1,1116 | 1 |
| 22 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5000 |
| 21 may 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
| 20 may 2024 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | - |
| 17 may 2024 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | - |
| 16 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 15 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 14 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 13 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 10 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 09 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 08 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 07 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 07 may 2024 | 1:20 Split de acciones | |||||
| 06 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 03 may 2024 | 1,2000 | 1,3740 | 1,1720 | 1,1720 | 1,1720 | 2164 |
| 02 may 2024 | 1,1820 | 1,1940 | 1,1820 | 1,1940 | 1,1940 | - |
| 30 abr 2024 | 1,1920 | 1,2100 | 1,1920 | 1,2080 | 1,2080 | - |
| 29 abr 2024 | 1,1900 | 1,1900 | 1,1660 | 1,1660 | 1,1660 | - |
| 26 abr 2024 | 1,1100 | 1,1100 | 1,1080 | 1,1080 | 1,1080 | - |
| 25 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 24 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 23 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 22 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 19 abr 2024 | 0,9460 | 1,1640 | 0,9460 | 1,1640 | 1,1640 | 994 |
| 18 abr 2024 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | - |
| 17 abr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 16 abr 2024 | 0,9640 | 0,9720 | 0,9640 | 0,9720 | 0,9720 | - |
| 15 abr 2024 | 0,9640 | 0,9740 | 0,9640 | 0,9740 | 0,9740 | - |
| 12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 abr 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
| 10 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 09 abr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 08 abr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 05 abr 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 04 abr 2024 | 1,1620 | 1,1620 | 0,6620 | 0,6620 | 0,6620 | - |
| 03 abr 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 02 abr 2024 | 0,8560 | 1,0500 | 0,8560 | 1,0500 | 1,0500 | - |
| 28 mar 2024 | 0,7600 | 0,7600 | 0,5800 | 0,5800 | 0,5800 | - |
| 27 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 25 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 22 mar 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 4131 |
| 21 mar 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | - |
| 20 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 19 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 18 mar 2024 | 0,8100 | 1,0400 | 0,8100 | 1,0400 | 1,0400 | - |
| 15 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 11 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 06 mar 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | - |
| 05 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | - |
| 01 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 27 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 26 feb 2024 | 1,1700 | 1,1700 | 1,0100 | 1,0100 | 1,0100 | 1526 |
| 23 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 feb 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 20 feb 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | - |
| 19 feb 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | - |
| 16 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 14 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 13 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 09 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *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.