Mercados españoles cerrados
S&P 500
5.318,15 +10,02 (+0,19%) Nasdaq
16.819,92 +25,05 (+0,15%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,88 -0,83 (-0,99%) Bitcoin EUR
64.382,47 +1.013,82 (+1,60%)
Santos Limited (STS1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 1000 |
| 20 may 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 17 may 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 16 may 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 15 may 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 14 may 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
| 13 may 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
| 10 may 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 09 may 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 08 may 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 07 may 2024 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | - |
| 06 may 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 03 may 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 02 may 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 30 abr 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 29 abr 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 26 abr 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 25 abr 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 24 abr 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 23 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 22 abr 2024 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | - |
| 19 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18 abr 2024 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | - |
| 17 abr 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 16 abr 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 15 abr 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | - |
| 12 abr 2024 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | - |
| 11 abr 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
| 10 abr 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 09 abr 2024 | 4,5610 | 4,5610 | 4,5610 | 4,5610 | 4,5610 | - |
| 08 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 05 abr 2024 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | - |
| 04 abr 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | - |
| 03 abr 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
| 02 abr 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 28 mar 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 27 mar 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 26 mar 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | - |
| 25 mar 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 22 mar 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 21 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 19 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 18 mar 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 15 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 14 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 13 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 12 mar 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 11 mar 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 08 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 07 mar 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 06 mar 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 05 mar 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 04 mar 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 01 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 29 feb 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 1000 |
| 28 feb 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 27 feb 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 26 feb 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 26 feb 2024 | 0.268289 Dividendo | |||||
| 23 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,1367 | - |
| 22 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0945 | 180 |
| 21 feb 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,0898 | - |
| 20 feb 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,1179 | - |
| 19 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,0851 | - |
| 16 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,0991 | - |
| 15 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,0569 | - |
| 14 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,0991 | - |
| 13 feb 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,0898 | - |
| 12 feb 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,0710 | - |
| 09 feb 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,0522 | - |
| 08 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,1508 | - |
| 07 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,1367 | - |
| 06 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3762 | - |
| 05 feb 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,3527 | - |
| 02 feb 2024 | 4,6850 | 4,6900 | 4,6850 | 4,6900 | 4,4044 | 100 |
| 01 feb 2024 | 4,5900 | 4,5950 | 4,5900 | 4,5950 | 4,3151 | 3 |
| 31 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,3386 | - |
| 30 ene 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,3527 | - |
| 29 ene 2024 | 4,8400 | 4,8400 | 4,6500 | 4,6500 | 4,3668 | 300 |
| 26 ene 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,3668 | - |
| 25 ene 2024 | 4,5300 | 4,7400 | 4,5300 | 4,7400 | 4,4513 | 6300 |
| 24 ene 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
| 23 ene 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,2541 | - |
| 22 ene 2024 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,2494 | - |
| 19 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,3011 | 500 |
| 18 ene 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,1837 | - |
| 17 ene 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2259 | - |
| 16 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,2823 | - |
| 15 ene 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
| 12 ene 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2306 | - |
| 11 ene 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,2212 | - |
| 10 ene 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,2165 | - |
| 09 ene 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,2541 | - |
| 08 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,2729 | - |
| 05 ene 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,2964 | - |
| 04 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,3480 | - |
| 03 ene 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,2870 | - |
| 02 ene 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,3621 | - |
| 29 dic 2023 | 4,5850 | 4,5850 | 4,5750 | 4,5750 | 4,2964 | 934 |
| *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.