Mercados españoles abiertos en 5 hrs 21 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.642,47 -280,56 (-0,72%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
77,99 -0,37 (-0,47%) Bitcoin EUR
63.344,01 +770,79 (+1,23%)
Telefonica SA (TNE5.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:38PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 4,2900 | 4,3240 | 4,2900 | 4,3240 | 4,3240 | 2367 |
| 31 may 2024 | 4,2630 | 4,2900 | 4,2580 | 4,2900 | 4,2900 | 13.277 |
| 30 may 2024 | 4,1920 | 4,2520 | 4,1920 | 4,2520 | 4,2520 | 308 |
| 29 may 2024 | 4,1740 | 4,2310 | 4,1740 | 4,1860 | 4,1860 | 3071 |
| 28 may 2024 | 4,1750 | 4,1980 | 4,1750 | 4,1980 | 4,1980 | - |
| 27 may 2024 | 4,1460 | 4,1620 | 4,1460 | 4,1580 | 4,1580 | 6910 |
| 24 may 2024 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | - |
| 23 may 2024 | 4,1720 | 4,1850 | 4,1720 | 4,1800 | 4,1800 | 10.100 |
| 22 may 2024 | 4,2260 | 4,2260 | 4,1840 | 4,2030 | 4,2030 | 6793 |
| 21 may 2024 | 4,1400 | 4,2500 | 4,1400 | 4,2380 | 4,2380 | 11.115 |
| 20 may 2024 | 4,1470 | 4,1790 | 4,1420 | 4,1790 | 4,1790 | - |
| 17 may 2024 | 4,0850 | 4,1370 | 4,0850 | 4,1310 | 4,1310 | 1052 |
| 16 may 2024 | 4,1800 | 4,1800 | 4,1060 | 4,1060 | 4,1060 | 33.208 |
| 15 may 2024 | 4,1220 | 4,1790 | 4,1220 | 4,1580 | 4,1580 | 576 |
| 14 may 2024 | 4,1410 | 4,1410 | 4,1070 | 4,1070 | 4,1070 | 698 |
| 13 may 2024 | 4,1220 | 4,1260 | 4,1080 | 4,1260 | 4,1260 | 4358 |
| 10 may 2024 | 4,1410 | 4,1410 | 4,1180 | 4,1180 | 4,1180 | 5000 |
| 09 may 2024 | 4,1520 | 4,2260 | 4,1520 | 4,2110 | 4,2110 | - |
| 08 may 2024 | 4,2580 | 4,2580 | 4,1980 | 4,1980 | 4,1980 | 33.250 |
| 07 may 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 30.000 |
| 06 may 2024 | 4,2410 | 4,2840 | 4,2410 | 4,2770 | 4,2770 | 1628 |
| 03 may 2024 | 4,2270 | 4,2500 | 4,2270 | 4,2500 | 4,2500 | 2000 |
| 02 may 2024 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | - |
| 30 abr 2024 | 4,2410 | 4,2620 | 4,2020 | 4,2020 | 4,2020 | 1847 |
| 29 abr 2024 | 4,1740 | 4,2530 | 4,1740 | 4,2530 | 4,2530 | 2846 |
| 26 abr 2024 | 4,1360 | 4,2100 | 4,1360 | 4,2100 | 4,2100 | 4285 |
| 25 abr 2024 | 4,0930 | 4,1300 | 4,0930 | 4,1300 | 4,1300 | 1000 |
| 24 abr 2024 | 4,1270 | 4,1610 | 4,1080 | 4,1080 | 4,1080 | 2226 |
| 23 abr 2024 | 4,0870 | 4,1600 | 4,0870 | 4,1330 | 4,1330 | 8420 |
| 22 abr 2024 | 3,9920 | 4,0590 | 3,9920 | 4,0590 | 4,0590 | 12.120 |
| 19 abr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 18 abr 2024 | 3,8840 | 3,9430 | 3,8840 | 3,9190 | 3,9190 | 4713 |
| 17 abr 2024 | 3,8520 | 3,9190 | 3,8520 | 3,9150 | 3,9150 | 736 |
| 16 abr 2024 | 3,8970 | 3,8970 | 3,8780 | 3,8790 | 3,8790 | 3278 |
| 15 abr 2024 | 3,9390 | 3,9420 | 3,9280 | 3,9280 | 3,9280 | 2366 |
| 12 abr 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9660 | 3,9660 | 500 |
| 11 abr 2024 | 3,9600 | 3,9600 | 3,9080 | 3,9080 | 3,9080 | 2153 |
| 10 abr 2024 | 3,9860 | 3,9870 | 3,9380 | 3,9380 | 3,9380 | 698 |
| 09 abr 2024 | 3,9450 | 3,9900 | 3,9450 | 3,9720 | 3,9720 | 1800 |
| 08 abr 2024 | 3,9530 | 3,9840 | 3,9530 | 3,9840 | 3,9840 | 261 |
| 05 abr 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
| 04 abr 2024 | 4,0230 | 4,0890 | 4,0230 | 4,0890 | 4,0890 | 943 |
| 03 abr 2024 | 4,0430 | 4,0850 | 4,0430 | 4,0820 | 4,0820 | 373 |
| 02 abr 2024 | 4,0100 | 4,1070 | 4,0100 | 4,0620 | 4,0620 | 22.177 |
| 28 mar 2024 | 4,0560 | 4,1250 | 4,0560 | 4,1010 | 4,1010 | 2232 |
| 27 mar 2024 | 4,0250 | 4,1120 | 4,0230 | 4,1120 | 4,1120 | 5287 |
| 26 mar 2024 | 3,9920 | 4,0310 | 3,9920 | 4,0310 | 4,0310 | 3493 |
| 25 mar 2024 | 3,9520 | 3,9930 | 3,9520 | 3,9930 | 3,9930 | 185 |
| 22 mar 2024 | 3,9210 | 4,0030 | 3,9210 | 4,0020 | 4,0020 | 2441 |
| 21 mar 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,9800 | 2000 |
| 20 mar 2024 | 3,8920 | 3,9200 | 3,8920 | 3,9110 | 3,9110 | 302 |
| 19 mar 2024 | 3,8920 | 3,9080 | 3,8920 | 3,9070 | 3,9070 | 29.584 |
| 18 mar 2024 | 3,9140 | 3,9140 | 3,9050 | 3,9050 | 3,9050 | 2069 |
| 15 mar 2024 | 3,7980 | 3,9090 | 3,7980 | 3,8600 | 3,8600 | 282 |
| 14 mar 2024 | 3,8680 | 3,9020 | 3,8680 | 3,8680 | 3,8680 | 1321 |
| 13 mar 2024 | 3,8840 | 3,8940 | 3,8840 | 3,8940 | 3,8940 | 4290 |
| 12 mar 2024 | 3,8830 | 3,8920 | 3,8750 | 3,8750 | 3,8750 | 2142 |
| 11 mar 2024 | 3,8000 | 3,8670 | 3,8000 | 3,8610 | 3,8610 | 573 |
| 08 mar 2024 | 3,7990 | 3,8350 | 3,7990 | 3,8230 | 3,8230 | 4000 |
| 07 mar 2024 | 3,8530 | 3,8530 | 3,8180 | 3,8180 | 3,8180 | 65 |
| 06 mar 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 80 |
| 05 mar 2024 | 3,7990 | 3,8270 | 3,7990 | 3,8190 | 3,8190 | 11.301 |
| 04 mar 2024 | 3,7950 | 3,8190 | 3,7950 | 3,8190 | 3,8190 | 371 |
| 01 mar 2024 | 3,7940 | 3,8290 | 3,7940 | 3,8290 | 3,8290 | 800 |
| 29 feb 2024 | 3,7990 | 3,8080 | 3,7990 | 3,8080 | 3,8080 | 455 |
| 28 feb 2024 | 3,7810 | 3,8690 | 3,7810 | 3,8250 | 3,8250 | 4081 |
| 27 feb 2024 | 3,7480 | 3,7840 | 3,7480 | 3,7840 | 3,7840 | - |
| 26 feb 2024 | 3,7650 | 3,7670 | 3,7540 | 3,7550 | 3,7550 | 1683 |
| 23 feb 2024 | 3,7070 | 3,7520 | 3,7060 | 3,7440 | 3,7440 | 4798 |
| 22 feb 2024 | 3,6880 | 3,7820 | 3,6600 | 3,7680 | 3,7680 | 2653 |
| 21 feb 2024 | 3,6420 | 3,6820 | 3,6420 | 3,6820 | 3,6820 | 2093 |
| 20 feb 2024 | 3,6220 | 3,6320 | 3,6220 | 3,6320 | 3,6320 | 236 |
| 19 feb 2024 | 3,6020 | 3,6300 | 3,5640 | 3,6300 | 3,6300 | 6724 |
| 16 feb 2024 | 3,6080 | 3,6080 | 3,5510 | 3,5510 | 3,5510 | 5804 |
| 15 feb 2024 | 3,6040 | 3,6140 | 3,5870 | 3,6140 | 3,6140 | 5539 |
| 14 feb 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 13 feb 2024 | 3,5740 | 3,6340 | 3,5740 | 3,6340 | 3,6340 | 5078 |
| 12 feb 2024 | 3,5680 | 3,6020 | 3,5670 | 3,6020 | 3,6020 | 1604 |
| 09 feb 2024 | 3,6100 | 3,6100 | 3,5600 | 3,5600 | 3,5600 | 280 |
| 08 feb 2024 | 3,5930 | 3,6260 | 3,5640 | 3,6260 | 3,6260 | 4056 |
| 07 feb 2024 | 3,6320 | 3,6320 | 3,6160 | 3,6160 | 3,6160 | 2000 |
| 06 feb 2024 | 3,6600 | 3,6600 | 3,6380 | 3,6380 | 3,6380 | 320 |
| 05 feb 2024 | 3,6620 | 3,7040 | 3,6620 | 3,6990 | 3,6990 | 450 |
| 02 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 01 feb 2024 | 3,7540 | 3,7670 | 3,7540 | 3,7560 | 3,7560 | - |
| 31 ene 2024 | 3,7670 | 3,7780 | 3,7600 | 3,7700 | 3,7700 | 10.983 |
| 30 ene 2024 | 3,8380 | 3,8380 | 3,7680 | 3,7680 | 3,7680 | 789 |
| 29 ene 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8400 | 3,8400 | 5540 |
| 26 ene 2024 | 3,7360 | 3,7820 | 3,7360 | 3,7820 | 3,7820 | 21 |
| 25 ene 2024 | 3,7940 | 3,7950 | 3,7940 | 3,7950 | 3,7950 | 5402 |
| 24 ene 2024 | 3,8250 | 3,8250 | 3,8150 | 3,8150 | 3,8150 | 3000 |
| 23 ene 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 22 ene 2024 | 3,7700 | 3,8000 | 3,7700 | 3,8000 | 3,8000 | 6246 |
| 19 ene 2024 | 3,7450 | 3,7860 | 3,7450 | 3,7800 | 3,7800 | 1300 |
| 18 ene 2024 | 3,7300 | 3,7490 | 3,7210 | 3,7220 | 3,7220 | 1617 |
| 17 ene 2024 | 3,7380 | 3,7450 | 3,7310 | 3,7310 | 3,7310 | 435 |
| 16 ene 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 15 ene 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2039 |
| 12 ene 2024 | 3,7080 | 3,7220 | 3,7080 | 3,7220 | 3,7220 | 5000 |
| 11 ene 2024 | 3,7160 | 3,7250 | 3,7160 | 3,7180 | 3,7180 | 6834 |
| *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.