Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.032,09 +414,99 (+1,07%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,53 -0,37 (-0,45%) Bitcoin EUR
64.087,61 -502,58 (-0,78%)
Sekisui Chemical Co Ltd (SUI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:09AM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 21 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 20 may 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 17 may 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 16 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 15 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 14 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 13 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 10 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 09 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 08 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 07 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 06 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 03 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 02 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 30 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 29 abr 2024 | 13,00 | 13,10 | 13,00 | 13,10 | 13,10 | - |
| 26 abr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 25 abr 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 24 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 23 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 22 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 19 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 18 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 17 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 16 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 15 abr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 12 abr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 11 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 10 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 09 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 08 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 05 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 04 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 03 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 02 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 28 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 28 mar 2024 | 36 Dividendo | |||||
| 27 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -22,40 | - |
| 26 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -22,24 | - |
| 25 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -22,07 | - |
| 22 mar 2024 | 13,50 | 14,00 | 13,50 | 14,00 | -23,06 | 64 |
| 21 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -22,07 | - |
| 20 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -21,25 | - |
| 19 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 18 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 15 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 14 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 13 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -21,25 | - |
| 12 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 11 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 08 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -21,91 | - |
| 07 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 06 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -21,25 | - |
| 05 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 04 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 01 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 29 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 28 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 27 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -20,75 | - |
| 26 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 23 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 22 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 21 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 20 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 19 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 16 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 15 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 14 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -20,59 | - |
| 13 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 12 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -20,75 | - |
| 09 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -20,75 | - |
| 08 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 07 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 06 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -20,92 | - |
| 05 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -21,25 | - |
| 02 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -21,25 | - |
| 01 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 31 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 30 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -21,91 | - |
| 29 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -21,91 | - |
| 26 ene 2024 | 13,30 | 13,30 | 13,20 | 13,20 | -21,74 | - |
| 25 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 24 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 23 ene 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -22,07 | - |
| 22 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -22,24 | - |
| 19 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 18 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 17 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 16 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 15 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -21,91 | - |
| 12 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -21,91 | - |
| 11 ene 2024 | 13,20 | 13,20 | 13,20 | 13,20 | -21,74 | - |
| 10 ene 2024 | 13,20 | 13,20 | 13,20 | 13,20 | -21,74 | - |
| 09 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 08 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 05 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -21,41 | - |
| 04 ene 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -21,58 | - |
| 03 ene 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| 02 ene 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -21,08 | - |
| *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.