Mercados españoles abiertos en 3 hrs 1 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.110,43 +72,27 (+0,19%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,47 -0,16 (-0,20%) Bitcoin EUR
63.462,01 -1.159,44 (-1,79%)
Tesla Inc (TL0.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:57PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 164,78 | 164,98 | 161,36 | 161,52 | 161,52 | 5115 |
| 07 jun 2024 | 163,30 | 165,42 | 162,66 | 163,54 | 163,54 | 1248 |
| 06 jun 2024 | 160,88 | 164,08 | 158,86 | 163,26 | 163,26 | 2071 |
| 05 jun 2024 | 161,02 | 161,74 | 158,38 | 161,02 | 161,02 | 1658 |
| 04 jun 2024 | 161,72 | 163,10 | 160,70 | 163,10 | 163,10 | 2385 |
| 03 jun 2024 | 163,98 | 165,48 | 161,60 | 161,60 | 161,60 | 297 |
| 31 may 2024 | 164,80 | 164,80 | 160,96 | 162,22 | 162,22 | 1486 |
| 30 may 2024 | 161,62 | 167,62 | 161,62 | 165,56 | 165,56 | 7104 |
| 29 may 2024 | 161,28 | 164,02 | 161,00 | 163,76 | 163,76 | 818 |
| 28 may 2024 | 163,22 | 164,64 | 161,06 | 161,24 | 161,24 | 306 |
| 27 may 2024 | 163,62 | 164,02 | 161,82 | 163,02 | 163,02 | 2007 |
| 24 may 2024 | 161,20 | 165,30 | 160,44 | 165,30 | 165,30 | 2300 |
| 23 may 2024 | 166,96 | 167,78 | 160,72 | 160,72 | 160,72 | 3231 |
| 22 may 2024 | 170,30 | 170,46 | 165,02 | 165,92 | 165,92 | 3550 |
| 21 may 2024 | 161,04 | 172,00 | 159,50 | 172,00 | 172,00 | 479 |
| 20 may 2024 | 163,42 | 164,02 | 159,92 | 160,34 | 160,34 | 367 |
| 17 may 2024 | 160,62 | 165,04 | 159,18 | 163,22 | 163,22 | 309 |
| 16 may 2024 | 160,96 | 161,64 | 160,36 | 160,44 | 160,44 | 961 |
| 15 may 2024 | 163,90 | 167,08 | 159,82 | 159,82 | 159,82 | 1434 |
| 14 may 2024 | 160,08 | 164,24 | 159,44 | 164,24 | 164,24 | 299 |
| 13 may 2024 | 156,60 | 161,10 | 156,60 | 159,50 | 159,50 | 1595 |
| 10 may 2024 | 160,22 | 161,50 | 156,12 | 156,62 | 156,62 | 708 |
| 09 may 2024 | 162,02 | 162,74 | 158,86 | 158,86 | 158,86 | 665 |
| 08 may 2024 | 164,64 | 165,76 | 159,00 | 162,72 | 162,72 | 4398 |
| 07 may 2024 | 171,26 | 172,10 | 165,32 | 165,32 | 165,32 | 2395 |
| 06 may 2024 | 169,04 | 173,56 | 169,04 | 170,56 | 170,56 | 2047 |
| 03 may 2024 | 168,38 | 170,74 | 165,72 | 167,86 | 167,86 | 933 |
| 02 may 2024 | 169,10 | 172,20 | 166,02 | 168,80 | 168,80 | 2378 |
| 30 abr 2024 | 179,88 | 181,28 | 171,22 | 172,48 | 172,48 | 3517 |
| 29 abr 2024 | 162,80 | 184,90 | 162,80 | 179,30 | 179,30 | 10.561 |
| 26 abr 2024 | 161,30 | 161,86 | 155,76 | 156,40 | 156,40 | 6607 |
| 25 abr 2024 | 150,38 | 158,18 | 147,96 | 158,02 | 158,02 | 4982 |
| 24 abr 2024 | 153,04 | 156,36 | 147,52 | 151,62 | 151,62 | 9908 |
| 23 abr 2024 | 132,68 | 137,02 | 132,40 | 135,18 | 135,18 | 1286 |
| 22 abr 2024 | 135,98 | 135,98 | 131,50 | 133,44 | 133,44 | 2597 |
| 19 abr 2024 | 138,70 | 141,04 | 136,92 | 137,48 | 137,48 | 2547 |
| 18 abr 2024 | 145,50 | 145,96 | 139,92 | 140,92 | 140,92 | 4486 |
| 17 abr 2024 | 148,32 | 149,88 | 145,00 | 146,30 | 146,30 | 1094 |
| 16 abr 2024 | 151,10 | 151,10 | 144,86 | 147,74 | 147,74 | 20.614 |
| 15 abr 2024 | 160,22 | 160,80 | 152,50 | 152,50 | 152,50 | 3424 |
| 12 abr 2024 | 162,30 | 162,98 | 160,46 | 160,66 | 160,66 | 1704 |
| 11 abr 2024 | 159,66 | 163,12 | 158,94 | 163,12 | 163,12 | 4705 |
| 10 abr 2024 | 163,56 | 164,30 | 158,44 | 159,40 | 159,40 | 2645 |
| 09 abr 2024 | 159,44 | 164,50 | 158,56 | 162,78 | 162,78 | 4360 |
| 08 abr 2024 | 157,04 | 160,54 | 155,04 | 159,92 | 159,92 | 3886 |
| 05 abr 2024 | 158,88 | 159,00 | 148,46 | 152,86 | 152,86 | 4746 |
| 04 abr 2024 | 156,36 | 163,04 | 154,58 | 158,00 | 158,00 | 1983 |
| 03 abr 2024 | 154,24 | 155,54 | 151,70 | 154,44 | 154,44 | 4516 |
| 02 abr 2024 | 162,34 | 162,70 | 151,06 | 154,20 | 154,20 | 3469 |
| 28 mar 2024 | 166,52 | 167,38 | 162,54 | 162,54 | 162,54 | 2662 |
| 27 mar 2024 | 165,46 | 167,62 | 163,92 | 163,92 | 163,92 | 555 |
| 26 mar 2024 | 160,88 | 169,38 | 160,88 | 164,88 | 164,88 | 5075 |
| 25 mar 2024 | 156,06 | 160,58 | 155,00 | 159,10 | 159,10 | 622 |
| 22 mar 2024 | 160,06 | 160,06 | 153,46 | 157,56 | 157,56 | 1404 |
| 21 mar 2024 | 163,04 | 163,24 | 158,28 | 159,28 | 159,28 | 1350 |
| 20 mar 2024 | 158,44 | 160,62 | 158,30 | 160,62 | 160,62 | 1212 |
| 19 mar 2024 | 160,48 | 161,78 | 154,50 | 157,48 | 157,48 | 2291 |
| 18 mar 2024 | 153,00 | 160,48 | 153,00 | 160,18 | 160,18 | 5946 |
| 15 mar 2024 | 149,72 | 151,44 | 148,10 | 150,28 | 150,28 | 2498 |
| 14 mar 2024 | 154,28 | 154,44 | 147,86 | 149,42 | 149,42 | 4615 |
| 13 mar 2024 | 162,96 | 163,18 | 154,22 | 154,22 | 154,22 | 1702 |
| 12 mar 2024 | 164,40 | 165,90 | 158,16 | 162,50 | 162,50 | 2774 |
| 11 mar 2024 | 161,20 | 165,26 | 160,10 | 162,86 | 162,86 | 2001 |
| 08 mar 2024 | 162,82 | 166,20 | 159,86 | 161,10 | 161,10 | 2081 |
| 07 mar 2024 | 160,18 | 164,34 | 158,40 | 163,72 | 163,72 | 6287 |
| 06 mar 2024 | 167,50 | 169,04 | 160,00 | 163,22 | 163,22 | 2677 |
| 05 mar 2024 | 171,70 | 171,70 | 163,98 | 166,36 | 166,36 | 2863 |
| 04 mar 2024 | 186,02 | 186,44 | 172,28 | 173,56 | 173,56 | 7984 |
| 01 mar 2024 | 186,04 | 188,36 | 184,66 | 187,50 | 187,50 | 436 |
| 29 feb 2024 | 186,00 | 188,48 | 184,40 | 185,96 | 185,96 | 1511 |
| 28 feb 2024 | 185,54 | 188,78 | 184,42 | 185,78 | 185,78 | 1406 |
| 27 feb 2024 | 183,52 | 188,88 | 183,12 | 183,92 | 183,92 | 1617 |
| 26 feb 2024 | 176,92 | 185,28 | 175,84 | 183,96 | 183,96 | 2645 |
| 23 feb 2024 | 180,74 | 181,20 | 177,92 | 178,20 | 178,20 | 1825 |
| 22 feb 2024 | 181,02 | 182,72 | 178,12 | 182,72 | 182,72 | 1684 |
| 21 feb 2024 | 178,02 | 183,30 | 177,44 | 179,52 | 179,52 | 3147 |
| 20 feb 2024 | 183,42 | 183,42 | 175,24 | 179,14 | 179,14 | 1263 |
| 19 feb 2024 | 185,50 | 185,50 | 183,48 | 184,04 | 184,04 | 585 |
| 16 feb 2024 | 188,52 | 190,70 | 184,56 | 185,68 | 185,68 | 2854 |
| 15 feb 2024 | 177,54 | 184,46 | 176,86 | 184,36 | 184,36 | 1330 |
| 14 feb 2024 | 171,72 | 175,54 | 171,72 | 175,42 | 175,42 | 4843 |
| 13 feb 2024 | 174,02 | 174,72 | 170,42 | 170,66 | 170,66 | 2266 |
| 12 feb 2024 | 179,24 | 181,00 | 174,18 | 174,80 | 174,80 | 5206 |
| 09 feb 2024 | 176,52 | 179,68 | 176,18 | 178,70 | 178,70 | 1002 |
| 08 feb 2024 | 174,08 | 177,90 | 172,88 | 175,92 | 175,92 | 1915 |
| 07 feb 2024 | 173,10 | 176,30 | 169,84 | 175,04 | 175,04 | 1829 |
| 06 feb 2024 | 166,66 | 172,66 | 164,28 | 172,66 | 172,66 | 2084 |
| 05 feb 2024 | 172,82 | 173,48 | 163,56 | 168,32 | 168,32 | 7032 |
| 02 feb 2024 | 174,74 | 174,74 | 169,18 | 174,20 | 174,20 | 3090 |
| 01 feb 2024 | 174,60 | 177,00 | 170,34 | 173,36 | 173,36 | 6449 |
| 31 ene 2024 | 172,50 | 176,88 | 170,90 | 174,10 | 174,10 | 1949 |
| 30 ene 2024 | 179,30 | 180,86 | 176,70 | 176,96 | 176,96 | 3789 |
| 29 ene 2024 | 170,10 | 176,58 | 170,10 | 176,14 | 176,14 | 3262 |
| 26 ene 2024 | 169,50 | 170,72 | 168,00 | 168,56 | 168,56 | 4283 |
| 25 ene 2024 | 179,00 | 179,98 | 166,82 | 168,72 | 168,72 | 13.552 |
| 24 ene 2024 | 195,02 | 195,70 | 190,36 | 191,02 | 191,02 | 1994 |
| 23 ene 2024 | 191,02 | 197,22 | 191,02 | 192,22 | 192,22 | 2735 |
| 22 ene 2024 | 196,12 | 197,86 | 189,70 | 192,10 | 192,10 | 3728 |
| 19 ene 2024 | 194,70 | 194,86 | 191,58 | 193,84 | 193,84 | 4387 |
| 18 ene 2024 | 198,00 | 201,20 | 192,54 | 194,92 | 194,92 | 2163 |
| *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.