Mercados españoles cerrados en 30 mins
IBEX 35
11.350,20 +22,50 (+0,20%) Euro Stoxx 50
5.073,29 +0,84 (+0,02%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,88 -0,10 (-0,12%) Oro
2.423,70 +6,30 (+0,26%) Bitcoin EUR
61.623,84 +22,18 (+0,04%)
Santos Ltd (STS1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | - |
| 17 may 2024 | 4,5550 | 4,5580 | 4,5550 | 4,5580 | 4,5580 | 100 |
| 16 may 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 15 may 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 14 may 2024 | 4,6510 | 4,6540 | 4,6510 | 4,6540 | 4,6540 | - |
| 13 may 2024 | 4,6800 | 4,6900 | 4,6800 | 4,6900 | 4,6900 | - |
| 10 may 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 09 may 2024 | 4,6210 | 4,7700 | 4,6210 | 4,7700 | 4,7700 | 1000 |
| 08 may 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
| 07 may 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
| 06 may 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
| 03 may 2024 | 4,5120 | 4,5120 | 4,5050 | 4,5050 | 4,5050 | - |
| 02 may 2024 | 4,4830 | 4,4890 | 4,4830 | 4,4890 | 4,4890 | - |
| 30 abr 2024 | 4,6100 | 4,6210 | 4,6100 | 4,6130 | 4,6130 | - |
| 29 abr 2024 | 4,6020 | 4,6040 | 4,6020 | 4,6040 | 4,6040 | - |
| 26 abr 2024 | 4,6290 | 4,6290 | 4,6170 | 4,6170 | 4,6170 | 1000 |
| 25 abr 2024 | 4,5940 | 4,7200 | 4,5940 | 4,7200 | 4,7200 | 5000 |
| 24 abr 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 23 abr 2024 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | - |
| 22 abr 2024 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | - |
| 19 abr 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 18 abr 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 17 abr 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | - |
| 16 abr 2024 | 4,6180 | 4,6180 | 4,6090 | 4,6090 | 4,6090 | - |
| 15 abr 2024 | 4,7300 | 4,7300 | 4,7170 | 4,7170 | 4,7170 | - |
| 12 abr 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
| 11 abr 2024 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | - |
| 10 abr 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
| 09 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 abr 2024 | 4,7540 | 4,7540 | 4,7450 | 4,7450 | 4,7450 | - |
| 04 abr 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | - |
| 03 abr 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 02 abr 2024 | 4,6670 | 4,6950 | 4,6670 | 4,6950 | 4,6950 | - |
| 28 mar 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 27 mar 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
| 26 mar 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 25 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1000 |
| 22 mar 2024 | 4,4450 | 4,4550 | 4,4450 | 4,4550 | 4,4550 | - |
| 21 mar 2024 | 4,4750 | 4,4750 | 4,4600 | 4,4600 | 4,4600 | - |
| 20 mar 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 19 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 18 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 15 mar 2024 | 4,3550 | 4,3550 | 4,3450 | 4,3450 | 4,3450 | - |
| 14 mar 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | - |
| 13 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 mar 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 11 mar 2024 | 4,2450 | 4,2450 | 4,2250 | 4,2250 | 4,2250 | 887 |
| 08 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 07 mar 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 06 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2400 | 4,2400 | - |
| 05 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2400 | 4,2400 | - |
| 04 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
| 01 mar 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | - |
| 29 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 28 feb 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 27 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 26 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 26 feb 2024 | 0.268289 Dividendo | |||||
| 23 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,1617 | - |
| 22 feb 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,1288 | - |
| 21 feb 2024 | 4,3650 | 4,3650 | 4,3450 | 4,3450 | 4,0819 | - |
| 20 feb 2024 | 4,4000 | 4,4000 | 4,3950 | 4,3950 | 4,1288 | - |
| 19 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,1006 | - |
| 16 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1147 | - |
| 15 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0960 | - |
| 14 feb 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,1241 | - |
| 13 feb 2024 | 4,4000 | 4,4000 | 4,3950 | 4,3950 | 4,1288 | 1009 |
| 12 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,1006 | - |
| 09 feb 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,0725 | - |
| 08 feb 2024 | 4,3650 | 4,5350 | 4,3650 | 4,5350 | 4,2604 | 114 |
| 07 feb 2024 | 4,4400 | 4,4450 | 4,4400 | 4,4450 | 4,1758 | - |
| 06 feb 2024 | 4,6900 | 4,7000 | 4,6800 | 4,7000 | 4,4154 | 1000 |
| 05 feb 2024 | 4,6600 | 4,6600 | 4,6450 | 4,6450 | 4,3637 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4154 | - |
| 01 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,3308 | - |
| 31 ene 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3778 | - |
| 30 ene 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,3684 | - |
| 29 ene 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,3919 | - |
| 26 ene 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,3308 | - |
| 25 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,2744 | - |
| 24 ene 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,2650 | - |
| 23 ene 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,2979 | - |
| 22 ene 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,2791 | - |
| 19 ene 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,2650 | - |
| 18 ene 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,2087 | - |
| 17 ene 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,2322 | - |
| 16 ene 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,3120 | - |
| 15 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,2744 | - |
| 12 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,2744 | - |
| 11 ene 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,2134 | - |
| 10 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2463 | - |
| 09 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,2838 | - |
| 08 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,2932 | - |
| 05 ene 2024 | 4,5950 | 4,6100 | 4,5950 | 4,6100 | 4,3308 | - |
| 04 ene 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,3919 | - |
| 03 ene 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,3073 | - |
| 02 ene 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,3825 | - |
| 29 dic 2023 | 4,6200 | 4,6200 | 4,5950 | 4,5950 | 4,3167 | - |
| 28 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,3590 | - |
| *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.