Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.195,42 +1.894,34 (+3,31%)
Stockland (STKAF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:57PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 01 may 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 30 abr 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 13.300 |
| 29 abr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 5000 |
| 26 abr 2024 | 2,8300 | 2,8300 | 2,6800 | 2,6800 | 2,6800 | 700 |
| 25 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 24 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 8500 |
| 23 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 10.600 |
| 18 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
| 15 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 100 |
| 12 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 10 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 01 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 28 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 27 mar 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0200 | 3,0200 | 3900 |
| 26 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 5700 |
| 25 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 22 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 7800 |
| 21 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 20 mar 2024 | 3,1200 | 3,1200 | 2,9600 | 2,9600 | 2,9600 | 400 |
| 19 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 53.100 |
| 18 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 15 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 14 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 13 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 12 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 11 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 200 |
| 08 mar 2024 | 3,1250 | 3,1250 | 3,1200 | 3,1200 | 3,1200 | 10.800 |
| 07 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 06 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 mar 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 200 |
| 01 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 28 feb 2024 | 2,9950 | 2,9950 | 2,9000 | 2,9000 | 2,9000 | 2100 |
| 27 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 23 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 22 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 20 feb 2024 | 3,0700 | 3,1800 | 3,0700 | 3,1800 | 3,1800 | 400 |
| 16 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 15 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 14 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 400 |
| 13 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 5000 |
| 12 feb 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 200 |
| 09 feb 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 4900 |
| 08 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 07 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 06 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 05 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 200 |
| 02 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 31 ene 2024 | 3,0100 | 3,1000 | 3,0100 | 3,1000 | 3,1000 | 400 |
| 30 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 200 |
| 18 ene 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 17 ene 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 16 ene 2024 | 2,7600 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 3300 |
| 12 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
| 11 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
| 10 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
| 09 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
| 08 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
| 05 ene 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 9300 |
| 04 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 03 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28 dic 2023 | 0.055 Dividendo | |||||
| 27 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2450 | - |
| 26 dic 2023 | 3,1400 | 3,3000 | 3,1400 | 3,3000 | 3,2450 | 500 |
| 22 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0483 | - |
| 21 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0483 | - |
| 20 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0483 | - |
| 19 dic 2023 | 2,9900 | 3,1000 | 2,9900 | 3,1000 | 3,0483 | 1600 |
| 18 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8123 | - |
| 15 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8123 | - |
| 14 dic 2023 | 3,1400 | 3,1400 | 2,8600 | 2,8600 | 2,8123 | 6100 |
| 13 dic 2023 | 2,8050 | 2,9000 | 2,8050 | 2,9000 | 2,8517 | 1000 |
| 12 dic 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5370 | - |
| 11 dic 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5370 | - |
| *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.