Mercados españoles cerrados en 6 hrs 59 min
IBEX 35
10.972,00 +59,20 (+0,54%) Euro Stoxx 50
4.944,40 +38,07 (+0,78%) Dólar/Euro
1,0763 +0,0014 (+0,13%) Petróleo Brent
86,42 +0,18 (+0,21%) Oro
2.355,30 +21,90 (+0,94%) Bitcoin EUR
56.569,29 -1.609,32 (-2,77%)
Tokyo Electric Power Co Holdings (TPO.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 4,8665 | 4,8665 | 4,8665 | 4,8665 | 4,8665 | - |
| 02 jul 2024 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | - |
| 01 jul 2024 | 4,9055 | 4,9055 | 4,9055 | 4,9055 | 4,9055 | - |
| 28 jun 2024 | 4,9835 | 4,9835 | 4,9835 | 4,9835 | 4,9835 | - |
| 27 jun 2024 | 5,0010 | 5,0010 | 5,0010 | 5,0010 | 5,0010 | - |
| 26 jun 2024 | 5,0140 | 5,0140 | 5,0140 | 5,0140 | 5,0140 | - |
| 25 jun 2024 | 4,9805 | 4,9805 | 4,9805 | 4,9805 | 4,9805 | - |
| 24 jun 2024 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | - |
| 21 jun 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 20 jun 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | - |
| 19 jun 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 18 jun 2024 | 5,0560 | 5,0560 | 5,0560 | 5,0560 | 5,0560 | - |
| 17 jun 2024 | 5,0240 | 5,0240 | 5,0240 | 5,0240 | 5,0240 | - |
| 14 jun 2024 | 5,1030 | 5,1030 | 5,1030 | 5,1030 | 5,1030 | - |
| 13 jun 2024 | 5,0040 | 5,0120 | 5,0040 | 5,0120 | 5,0120 | - |
| 12 jun 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 11 jun 2024 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | - |
| 10 jun 2024 | 5,3950 | 5,3950 | 5,3950 | 5,3950 | 5,3950 | - |
| 07 jun 2024 | 5,4220 | 5,4220 | 5,4220 | 5,4220 | 5,4220 | - |
| 06 jun 2024 | 5,4480 | 5,4480 | 5,4480 | 5,4480 | 5,4480 | - |
| 05 jun 2024 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | - |
| 04 jun 2024 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | - |
| 03 jun 2024 | 5,3850 | 5,3850 | 5,3850 | 5,3850 | 5,3850 | - |
| 31 may 2024 | 5,4800 | 5,5860 | 5,4800 | 5,5860 | 5,5860 | 250 |
| 30 may 2024 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | - |
| 29 may 2024 | 5,4010 | 5,4010 | 5,4010 | 5,4010 | 5,4010 | - |
| 28 may 2024 | 5,8560 | 5,8560 | 5,8560 | 5,8560 | 5,8560 | - |
| 27 may 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | - |
| 24 may 2024 | 5,6970 | 5,6970 | 5,6970 | 5,6970 | 5,6970 | - |
| 23 may 2024 | 5,7610 | 5,7610 | 5,7420 | 5,7420 | 5,7420 | - |
| 22 may 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | - |
| 21 may 2024 | 5,8430 | 5,8430 | 5,8430 | 5,8430 | 5,8430 | - |
| 20 may 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
| 17 may 2024 | 5,5630 | 5,5630 | 5,5630 | 5,5630 | 5,5630 | - |
| 16 may 2024 | 5,5130 | 5,5130 | 5,5130 | 5,5130 | 5,5130 | - |
| 15 may 2024 | 5,4410 | 5,4410 | 5,4410 | 5,4410 | 5,4410 | - |
| 14 may 2024 | 5,4890 | 5,5010 | 5,4890 | 5,5010 | 5,5010 | - |
| 13 may 2024 | 5,5440 | 5,5440 | 5,5310 | 5,5310 | 5,5310 | - |
| 10 may 2024 | 5,6410 | 5,6410 | 5,6410 | 5,6410 | 5,6410 | - |
| 09 may 2024 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 1000 |
| 08 may 2024 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | - |
| 07 may 2024 | 5,8570 | 5,8570 | 5,8570 | 5,8570 | 5,8570 | - |
| 06 may 2024 | 5,7840 | 5,7840 | 5,7840 | 5,7840 | 5,7840 | - |
| 03 may 2024 | 5,8330 | 5,8330 | 5,8330 | 5,8330 | 5,8330 | - |
| 02 may 2024 | 5,7810 | 5,7810 | 5,7810 | 5,7810 | 5,7810 | - |
| 30 abr 2024 | 5,8310 | 5,8430 | 5,8310 | 5,8430 | 5,8430 | - |
| 29 abr 2024 | 5,7390 | 5,7820 | 5,7390 | 5,7820 | 5,7820 | - |
| 26 abr 2024 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | - |
| 25 abr 2024 | 5,8260 | 5,8260 | 5,8260 | 5,8260 | 5,8260 | - |
| 24 abr 2024 | 6,0290 | 6,0290 | 6,0290 | 6,0290 | 6,0290 | - |
| 23 abr 2024 | 6,0720 | 6,0720 | 6,0720 | 6,0720 | 6,0720 | - |
| 22 abr 2024 | 6,1470 | 6,1470 | 6,1470 | 6,1470 | 6,1470 | - |
| 19 abr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 18 abr 2024 | 6,1280 | 6,1280 | 6,1280 | 6,1280 | 6,1280 | - |
| 17 abr 2024 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | - |
| 16 abr 2024 | 6,3580 | 6,3580 | 6,3580 | 6,3580 | 6,3580 | - |
| 15 abr 2024 | 6,6720 | 6,6720 | 6,6590 | 6,6590 | 6,6590 | - |
| 12 abr 2024 | 6,2740 | 6,3170 | 6,2740 | 6,3170 | 6,3170 | 200 |
| 11 abr 2024 | 6,4340 | 6,4340 | 6,4340 | 6,4340 | 6,4340 | - |
| 10 abr 2024 | 6,4610 | 6,4610 | 6,4610 | 6,4610 | 6,4610 | - |
| 09 abr 2024 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | - |
| 08 abr 2024 | 5,9480 | 5,9480 | 5,9480 | 5,9480 | 5,9480 | - |
| 05 abr 2024 | 5,7420 | 5,7420 | 5,7420 | 5,7420 | 5,7420 | - |
| 04 abr 2024 | 6,0460 | 6,0460 | 6,0000 | 6,0000 | 6,0000 | 3500 |
| 03 abr 2024 | 5,5750 | 5,5750 | 5,5750 | 5,5750 | 5,5750 | - |
| 02 abr 2024 | 5,4760 | 5,4890 | 5,4760 | 5,4890 | 5,4890 | - |
| 28 mar 2024 | 5,5280 | 5,5540 | 5,5280 | 5,5540 | 5,5540 | 17 |
| 27 mar 2024 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | - |
| 26 mar 2024 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | - |
| 25 mar 2024 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | - |
| 22 mar 2024 | 5,2260 | 5,2260 | 5,2260 | 5,2260 | 5,2260 | - |
| 21 mar 2024 | 5,1180 | 5,1180 | 5,1180 | 5,1180 | 5,1180 | - |
| 20 mar 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 19 mar 2024 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | - |
| 18 mar 2024 | 5,0120 | 5,0120 | 5,0120 | 5,0120 | 5,0120 | - |
| 15 mar 2024 | 5,8760 | 5,8880 | 5,8760 | 5,8880 | 5,8880 | 467 |
| 14 mar 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 13 mar 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
| 12 mar 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | - |
| 11 mar 2024 | 4,8230 | 4,8230 | 4,8230 | 4,8230 | 4,8230 | - |
| 08 mar 2024 | 4,9050 | 4,9330 | 4,9050 | 4,9330 | 4,9330 | 1600 |
| 07 mar 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 06 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 05 mar 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 04 mar 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 01 mar 2024 | 4,8490 | 4,8490 | 4,8490 | 4,8490 | 4,8490 | - |
| 29 feb 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 28 feb 2024 | 5,1180 | 5,2920 | 5,1180 | 5,2920 | 5,2920 | 3000 |
| 27 feb 2024 | 4,7750 | 4,7830 | 4,7750 | 4,7830 | 4,7830 | - |
| 26 feb 2024 | 4,9330 | 4,9330 | 4,9330 | 4,9330 | 4,9330 | - |
| 23 feb 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | - |
| 22 feb 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | - |
| 21 feb 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | - |
| 20 feb 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | - |
| 19 feb 2024 | 4,8100 | 4,8100 | 4,8050 | 4,8050 | 4,8050 | 2730 |
| 16 feb 2024 | 4,7390 | 4,7390 | 4,7370 | 4,7370 | 4,7370 | 947 |
| 15 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 14 feb 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 13 feb 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | - |
| 12 feb 2024 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | - |
| *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.