Mercados españoles abiertos en 3 hrs 12 min

Stellantis N.V. (STLAM.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,23+0,43 (+2,17%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202419,9220,3119,9020,2320,237.991.078
08 may 202420,2220,2219,6519,8019,8017.242.995
07 may 202420,3420,3920,1320,2020,208.726.182
06 may 202420,4420,4420,0820,2320,237.443.108
03 may 202420,2020,4619,9920,3320,3314.105.198
02 may 202420,8520,8819,9019,9819,9828.799.572
30 abr 202422,8923,0220,8420,8820,8828.459.495
29 abr 202423,2823,3322,9223,2323,237.255.340
26 abr 202423,1923,3323,0523,0523,0511.608.213
25 abr 202423,3023,5922,7622,8922,8910.823.572
24 abr 202423,4923,5823,2223,2723,279.249.350
23 abr 202423,1723,7323,1023,3123,3112.197.084
22 abr 202423,0823,3222,5823,1423,1411.791.198
22 abr 20241.55 Dividendo
19 abr 202423,9924,3223,7524,2322,688.589.822
18 abr 202424,3624,3624,0824,3522,796.855.279
17 abr 202424,3224,5124,1924,2722,725.664.107
16 abr 202424,4224,5624,0524,2522,709.118.960
15 abr 202424,6725,4424,6425,0023,409.469.980
12 abr 202425,3625,3624,2424,3922,839.377.404
11 abr 202425,0425,3724,9125,2123,607.008.730
10 abr 202425,3425,5524,9225,2323,626.806.380
09 abr 202424,8125,3524,6725,0823,477.146.791
08 abr 202424,5825,0024,5524,9023,305.674.371
05 abr 202424,5024,7224,3424,6023,039.693.283
04 abr 202425,0625,4024,8625,0523,457.012.430
03 abr 202425,4825,4924,6325,0123,4114.198.715
02 abr 202426,3026,4125,4225,4823,8515.323.481
28 mar 202426,7526,7726,2526,3424,667.440.740
27 mar 202426,5626,8026,4826,6824,984.620.908
26 mar 202427,1927,3526,3526,5824,8810.367.706
25 mar 202426,9327,1826,8527,1625,426.499.778
22 mar 202426,8027,1026,8026,9325,216.318.450
21 mar 202426,9927,1926,8926,9225,1911.374.567
20 mar 202426,6126,7426,4826,6624,956.765.880
19 mar 202426,1726,6126,1326,6124,916.869.381
18 mar 202426,1826,5026,1326,1524,486.669.547
15 mar 202425,5026,1325,5026,0324,3616.946.459
14 mar 202425,4825,5325,1825,3723,757.737.145
13 mar 202425,8125,9725,4125,4323,817.650.149
12 mar 202425,3325,8425,1125,7624,1210.493.291
11 mar 202424,7725,3624,7625,3023,6810.537.917
08 mar 202425,1425,2525,0625,1023,506.583.981
07 mar 202424,7525,2524,7125,1823,579.368.599
06 mar 202424,8125,0024,7725,0023,4010.037.443
05 mar 202424,4824,7724,3424,7323,158.072.102
04 mar 202424,3924,6624,2524,6323,056.389.811
01 mar 202424,4524,5024,2624,4322,877.631.742
29 feb 202424,3524,3724,1324,1422,5911.063.363
28 feb 202424,0624,4423,8924,3622,819.600.693
27 feb 202424,1224,3824,0824,2522,697.049.915
26 feb 202424,6524,7224,0724,3122,758.443.725
23 feb 202424,1924,6924,1924,6123,049.394.967
22 feb 202423,9424,5523,7124,2322,6814.623.406
21 feb 202423,5523,6723,4123,5422,035.523.341
20 feb 202423,7023,7523,2923,4021,907.143.163
19 feb 202423,7323,9223,6023,6122,106.918.154
16 feb 202424,3024,4723,7523,7722,2512.409.794
15 feb 202422,8023,9222,6623,8722,3426.185.430
14 feb 202422,4022,5822,3122,5821,136.464.782
13 feb 202422,7022,8122,3622,3920,968.037.810
12 feb 202422,5022,8122,4522,6421,199.176.164
09 feb 202422,3022,5722,1622,4721,039.318.870
08 feb 202421,9022,3221,8322,1420,7212.290.046
07 feb 202421,5222,0921,5121,6720,2912.047.506
06 feb 202421,1821,4521,1121,4520,088.926.137
05 feb 202421,3421,4420,8321,0819,739.651.866
02 feb 202420,9521,4120,9121,2519,8911.183.329
01 feb 202420,3620,8820,3320,7719,449.356.392
31 ene 202420,2620,5620,1920,5019,189.144.243
30 ene 202419,6020,3519,4120,2218,9313.766.227
29 ene 202419,5219,5619,2919,4718,234.438.527
26 ene 202419,4019,6119,3219,5218,285.641.798
25 ene 202419,3019,4619,1519,4218,187.940.169
24 ene 202419,6519,6719,3019,5618,317.315.196
23 ene 202419,7319,8019,2419,5718,317.828.394
22 ene 202419,9020,0119,6419,7018,445.777.769
19 ene 202419,9719,9919,6219,6718,415.194.364
18 ene 202419,6319,9519,4919,8418,576.361.284
17 ene 202419,7519,7619,5219,6418,388.907.360
16 ene 202419,9619,9819,6519,9218,6410.179.530
15 ene 202420,1720,3120,1120,1418,856.731.316
12 ene 202420,7520,7920,3920,4519,156.380.237
11 ene 202420,9221,2720,6120,6119,297.320.207
10 ene 202420,5120,8420,5020,7819,456.468.348
09 ene 202420,6820,6920,4420,5619,244.708.004
08 ene 202420,4320,6720,2420,6719,355.032.487
05 ene 202420,3320,6620,2020,5119,205.771.746
04 ene 202420,4720,5720,2820,4219,126.889.893
03 ene 202421,1721,2120,3220,4519,149.454.107
02 ene 202421,2721,5020,8921,1719,826.555.080
29 dic 202321,2421,2821,1121,1519,803.003.256
28 dic 202321,3521,3821,1521,1819,832.852.288
27 dic 202321,3621,3621,1621,2319,873.307.983
22 dic 202321,2421,3621,1721,2319,873.446.702
21 dic 202321,0421,2520,9621,2519,894.775.381
20 dic 202321,3521,4021,0721,2419,884.630.510
19 dic 202321,5021,5020,9721,2819,927.293.863
18 dic 202321,5321,6321,3121,5120,146.076.076
15 dic 202321,4221,9021,4221,5520,1719.511.083
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...