Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.224,80 +169,27 (+0,28%)
Sensata Technologies Holding PLC (S94.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:53PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 35,60 | 35,60 | 35,40 | 35,40 | 35,40 | - |
| 20 jun 2024 | 36,00 | 36,00 | 35,60 | 35,60 | 35,60 | - |
| 19 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 18 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 17 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 14 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 13 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 11 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 10 jun 2024 | 36,40 | 36,60 | 36,40 | 36,60 | 36,60 | - |
| 07 jun 2024 | 35,80 | 36,20 | 35,60 | 36,20 | 36,20 | - |
| 06 jun 2024 | 36,60 | 36,60 | 36,00 | 36,00 | 36,00 | - |
| 05 jun 2024 | 36,80 | 36,80 | 36,60 | 36,60 | 36,60 | - |
| 04 jun 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 03 jun 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 31 may 2024 | 37,20 | 37,20 | 36,80 | 36,80 | 36,80 | - |
| 30 may 2024 | 36,80 | 37,20 | 36,80 | 37,20 | 37,20 | - |
| 29 may 2024 | 38,00 | 38,00 | 37,40 | 37,40 | 37,40 | - |
| 28 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 27 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 24 may 2024 | 38,40 | 38,80 | 38,40 | 38,80 | 38,80 | - |
| 23 may 2024 | 38,60 | 38,80 | 38,60 | 38,60 | 38,60 | - |
| 22 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 21 may 2024 | 38,80 | 39,00 | 38,80 | 39,00 | 39,00 | - |
| 20 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 17 may 2024 | 39,00 | 39,20 | 39,00 | 39,20 | 39,20 | - |
| 16 may 2024 | 39,20 | 39,40 | 39,20 | 39,40 | 39,40 | - |
| 15 may 2024 | 39,20 | 39,60 | 39,20 | 39,40 | 39,40 | - |
| 14 may 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 13 may 2024 | 39,00 | 39,20 | 39,00 | 39,20 | 39,20 | - |
| 10 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 09 may 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 08 may 2024 | 38,80 | 39,40 | 38,80 | 39,40 | 39,40 | - |
| 07 may 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 07 may 2024 | 0.12 Dividendo | |||||
| 06 may 2024 | 37,20 | 38,00 | 37,20 | 38,00 | 37,88 | - |
| 03 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,68 | - |
| 02 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,09 | - |
| 30 abr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,88 | - |
| 29 abr 2024 | 32,60 | 33,20 | 32,60 | 33,00 | 32,90 | - |
| 26 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
| 25 abr 2024 | 32,00 | 32,00 | 31,80 | 32,00 | 31,90 | - |
| 24 abr 2024 | 32,00 | 32,00 | 31,80 | 31,80 | 31,70 | - |
| 23 abr 2024 | 31,60 | 32,00 | 31,60 | 32,00 | 31,90 | - |
| 22 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 19 abr 2024 | 31,20 | 31,60 | 31,20 | 31,60 | 31,50 | - |
| 18 abr 2024 | 31,40 | 31,40 | 31,20 | 31,40 | 31,30 | - |
| 17 abr 2024 | 31,60 | 31,60 | 31,40 | 31,40 | 31,30 | - |
| 16 abr 2024 | 31,80 | 31,80 | 31,60 | 31,80 | 31,70 | 50 |
| 15 abr 2024 | 32,40 | 32,40 | 32,00 | 32,00 | 31,90 | - |
| 12 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
| 11 abr 2024 | 32,40 | 32,60 | 32,40 | 32,60 | 32,50 | - |
| 10 abr 2024 | 33,20 | 33,20 | 32,40 | 32,40 | 32,30 | - |
| 09 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
| 08 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
| 05 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,10 | - |
| 04 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
| 03 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,49 | - |
| 02 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
| 28 mar 2024 | 33,60 | 33,80 | 33,60 | 33,80 | 33,69 | - |
| 27 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 26 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
| 25 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
| 22 mar 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 32,90 | - |
| 21 mar 2024 | 33,20 | 33,40 | 33,20 | 33,40 | 33,29 | - |
| 20 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
| 19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
| 18 mar 2024 | 32,40 | 32,80 | 32,40 | 32,80 | 32,70 | - |
| 15 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
| 14 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
| 13 mar 2024 | 32,60 | 32,80 | 32,40 | 32,60 | 32,50 | - |
| 12 mar 2024 | 32,40 | 32,60 | 32,20 | 32,60 | 32,50 | - |
| 11 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 08 mar 2024 | 32,00 | 32,40 | 32,00 | 32,20 | 32,10 | - |
| 07 mar 2024 | 31,40 | 32,20 | 31,40 | 32,00 | 31,90 | 5 |
| 06 mar 2024 | 31,20 | 31,60 | 31,20 | 31,40 | 31,30 | - |
| 05 mar 2024 | 32,20 | 32,20 | 31,20 | 31,20 | 31,10 | - |
| 04 mar 2024 | 31,80 | 32,20 | 31,80 | 32,20 | 32,10 | - |
| 01 mar 2024 | 31,80 | 31,80 | 31,60 | 31,60 | 31,50 | - |
| 29 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 28 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 27 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 26 feb 2024 | 32,20 | 32,20 | 31,20 | 31,80 | 31,70 | - |
| 23 feb 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 31,70 | - |
| 22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 21 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
| 20 feb 2024 | 31,20 | 31,20 | 30,80 | 30,80 | 30,70 | - |
| 19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 16 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 15 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,30 | - |
| 14 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,10 | - |
| 13 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
| 13 feb 2024 | 0.12 Dividendo | |||||
| 12 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,18 | - |
| 09 feb 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,18 | - |
| 08 feb 2024 | 30,60 | 30,60 | 30,20 | 30,20 | 29,99 | - |
| 07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
| 06 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
| 05 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
| 02 feb 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,16 | - |
| *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.