Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.683,46 +779,18 (+1,37%)
abrdn PLC (T3V2.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:31PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | - |
| 27 jun 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | - |
| 26 jun 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | - |
| 25 jun 2024 | 1,7700 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | - |
| 24 jun 2024 | 1,7400 | 1,8000 | 1,7300 | 1,8000 | 1,8000 | - |
| 21 jun 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | - |
| 20 jun 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | - |
| 19 jun 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | - |
| 18 jun 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | - |
| 17 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 14 jun 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | - |
| 13 jun 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | - |
| 12 jun 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | - |
| 11 jun 2024 | 1,7400 | 1,7700 | 1,7100 | 1,7100 | 1,7100 | - |
| 10 jun 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | - |
| 07 jun 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | - |
| 06 jun 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | - |
| 05 jun 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | - |
| 04 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 03 jun 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 31 may 2024 | 1,7900 | 1,8200 | 1,7500 | 1,7800 | 1,7800 | - |
| 30 may 2024 | 1,7300 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | - |
| 29 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 28 may 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 27 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 24 may 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | - |
| 23 may 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7600 | 1,7600 | - |
| 22 may 2024 | 1,7600 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | - |
| 21 may 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | - |
| 20 may 2024 | 1,7400 | 1,8100 | 1,7400 | 1,7800 | 1,7800 | - |
| 17 may 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | - |
| 16 may 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 1330 |
| 15 may 2024 | 1,7800 | 1,8600 | 1,7700 | 1,7800 | 1,7800 | 3000 |
| 14 may 2024 | 1,7700 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 1200 |
| 13 may 2024 | 1,8100 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | - |
| 10 may 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8300 | 1,8300 | - |
| 09 may 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7700 | 1,7700 | - |
| 08 may 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | - |
| 07 may 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | - |
| 06 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 03 may 2024 | 1,7100 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | - |
| 02 may 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | - |
| 30 abr 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7500 | 1,7500 | 1600 |
| 29 abr 2024 | 1,7000 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | - |
| 26 abr 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | - |
| 25 abr 2024 | 1,5700 | 1,6600 | 1,5700 | 1,6400 | 1,6400 | - |
| 24 abr 2024 | 1,5800 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | - |
| 23 abr 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
| 22 abr 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 abr 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 2000 |
| 18 abr 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | - |
| 17 abr 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | - |
| 16 abr 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | - |
| 15 abr 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | - |
| 12 abr 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
| 11 abr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 200 |
| 10 abr 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | - |
| 09 abr 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 350 |
| 08 abr 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6400 | 1,6400 | - |
| 05 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 04 abr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 3000 |
| 03 abr 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
| 02 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 28 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6500 | 1,6500 | - |
| 27 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | - |
| 26 mar 2024 | 1,6500 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 1000 |
| 25 mar 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
| 22 mar 2024 | 1,7000 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | - |
| 21 mar 2024 | 1,6300 | 1,7200 | 1,6300 | 1,7100 | 1,7100 | - |
| 20 mar 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | - |
| 19 mar 2024 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | - |
| 18 mar 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | - |
| 15 mar 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | - |
| 14 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 300 |
| 14 mar 2024 | 0.073 Dividendo | |||||
| 13 mar 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7200 | 1,6470 | - |
| 12 mar 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,6949 | 1969 |
| 11 mar 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7300 | 1,6566 | - |
| 08 mar 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7600 | 1,6853 | - |
| 07 mar 2024 | 1,7500 | 1,8100 | 1,7500 | 1,8000 | 1,7236 | - |
| 06 mar 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7500 | 1,6757 | - |
| 05 mar 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7700 | 1,6949 | - |
| 04 mar 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,6566 | - |
| 01 mar 2024 | 1,8300 | 1,8500 | 1,7500 | 1,8500 | 1,7715 | 1100 |
| 29 feb 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8200 | 1,7428 | - |
| 28 feb 2024 | 1,7900 | 1,8800 | 1,7600 | 1,7600 | 1,6853 | 8927 |
| 27 feb 2024 | 1,8700 | 2,0000 | 1,7800 | 1,7800 | 1,7045 | 200 |
| 26 feb 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8098 | - |
| 23 feb 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,8289 | - |
| 22 feb 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,8289 | - |
| 21 feb 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8098 | - |
| 20 feb 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8600 | 1,7811 | - |
| 19 feb 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8400 | 1,7619 | - |
| 16 feb 2024 | 1,8700 | 1,9100 | 1,8600 | 1,8600 | 1,7811 | - |
| 15 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8194 | - |
| 14 feb 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8800 | 1,8002 | - |
| 13 feb 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,7523 | 2500 |
| 12 feb 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9200 | 1,8385 | - |
| 09 feb 2024 | 1,8700 | 1,9100 | 1,8700 | 1,8900 | 1,8098 | - |
| 08 feb 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9100 | 1,8289 | - |
| *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.