Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.468,37 +21,15 (+0,04%)
Taylor Wimpey PLC (TWW.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:31PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,6490 | 1,6585 | 1,6490 | 1,6525 | 1,6525 | - |
| 09 may 2024 | 1,6175 | 1,6340 | 1,6025 | 1,6340 | 1,6340 | - |
| 08 may 2024 | 1,6225 | 1,6225 | 1,6025 | 1,6100 | 1,6100 | - |
| 07 may 2024 | 1,6205 | 1,6205 | 1,6020 | 1,6140 | 1,6140 | - |
| 06 may 2024 | 1,5965 | 1,6385 | 1,5880 | 1,6385 | 1,6385 | 1250 |
| 03 may 2024 | 1,5475 | 1,5765 | 1,5425 | 1,5765 | 1,5765 | - |
| 02 may 2024 | 1,4550 | 1,5310 | 1,4540 | 1,5305 | 1,5305 | - |
| 30 abr 2024 | 1,5625 | 1,5625 | 1,5245 | 1,5245 | 1,5245 | - |
| 29 abr 2024 | 1,5560 | 1,5560 | 1,5490 | 1,5490 | 1,5490 | - |
| 26 abr 2024 | 1,5315 | 1,5440 | 1,5200 | 1,5440 | 1,5440 | - |
| 25 abr 2024 | 1,5105 | 1,5170 | 1,4990 | 1,5070 | 1,5070 | - |
| 24 abr 2024 | 1,5465 | 1,5465 | 1,5065 | 1,5065 | 1,5065 | - |
| 23 abr 2024 | 1,5095 | 1,5180 | 1,5090 | 1,5145 | 1,5145 | - |
| 22 abr 2024 | 1,5075 | 1,5075 | 1,5030 | 1,5035 | 1,5035 | - |
| 19 abr 2024 | 1,5160 | 1,5160 | 1,4900 | 1,4915 | 1,4915 | - |
| 18 abr 2024 | 1,5200 | 1,5200 | 1,4985 | 1,5105 | 1,5105 | - |
| 17 abr 2024 | 1,5185 | 1,5230 | 1,5085 | 1,5230 | 1,5230 | - |
| 16 abr 2024 | 1,5210 | 1,5220 | 1,5085 | 1,5115 | 1,5115 | - |
| 15 abr 2024 | 1,5590 | 1,5600 | 1,5455 | 1,5565 | 1,5565 | - |
| 12 abr 2024 | 1,5310 | 1,5615 | 1,5310 | 1,5460 | 1,5460 | - |
| 11 abr 2024 | 1,4985 | 1,4995 | 1,4940 | 1,4970 | 1,4970 | - |
| 10 abr 2024 | 1,5465 | 1,5465 | 1,4935 | 1,4970 | 1,4970 | - |
| 09 abr 2024 | 1,5205 | 1,5205 | 1,5075 | 1,5140 | 1,5140 | - |
| 08 abr 2024 | 1,5205 | 1,5235 | 1,5080 | 1,5220 | 1,5220 | - |
| 05 abr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
| 04 abr 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 03 abr 2024 | 1,5330 | 1,5330 | 1,5110 | 1,5110 | 1,5110 | - |
| 02 abr 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 650 |
| 28 mar 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5750 | 1,5750 | - |
| 28 mar 2024 | 0.0479 Dividendo | |||||
| 27 mar 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6050 | 1,5571 | - |
| 26 mar 2024 | 1,6150 | 1,6150 | 1,5850 | 1,6050 | 1,5571 | - |
| 25 mar 2024 | 1,6000 | 1,6050 | 1,5950 | 1,6050 | 1,5571 | - |
| 22 mar 2024 | 1,6300 | 1,6300 | 1,6050 | 1,6150 | 1,5668 | - |
| 21 mar 2024 | 1,6250 | 1,6250 | 1,5950 | 1,6100 | 1,5620 | - |
| 20 mar 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5850 | 1,5377 | - |
| 19 mar 2024 | 1,6150 | 1,6150 | 1,5700 | 1,5700 | 1,5231 | - |
| 18 mar 2024 | 1,6200 | 1,6200 | 1,6050 | 1,6050 | 1,5571 | - |
| 15 mar 2024 | 1,6350 | 1,6350 | 1,5950 | 1,6000 | 1,5522 | - |
| 14 mar 2024 | 1,6200 | 1,6350 | 1,6150 | 1,6150 | 1,5668 | - |
| 13 mar 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6100 | 1,5620 | - |
| 12 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,5522 | - |
| 11 mar 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6050 | 1,5571 | - |
| 08 mar 2024 | 1,5850 | 1,5900 | 1,5850 | 1,5900 | 1,5425 | - |
| 07 mar 2024 | 1,6050 | 1,6100 | 1,5950 | 1,6100 | 1,5620 | - |
| 06 mar 2024 | 1,6100 | 1,6250 | 1,6000 | 1,6150 | 1,5668 | - |
| 05 mar 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5950 | 1,5474 | - |
| 04 mar 2024 | 1,6200 | 1,6200 | 1,5750 | 1,5850 | 1,5377 | - |
| 01 mar 2024 | 1,6000 | 1,6050 | 1,5900 | 1,5900 | 1,5425 | - |
| 29 feb 2024 | 1,5550 | 1,5850 | 1,5400 | 1,5850 | 1,5377 | - |
| 28 feb 2024 | 1,6150 | 1,6150 | 1,5300 | 1,5450 | 1,4989 | - |
| 27 feb 2024 | 1,6400 | 1,6400 | 1,5950 | 1,6000 | 1,5522 | - |
| 26 feb 2024 | 1,6850 | 1,6900 | 1,6250 | 1,6300 | 1,5814 | - |
| 23 feb 2024 | 1,6950 | 1,6950 | 1,6600 | 1,6700 | 1,6202 | - |
| 22 feb 2024 | 1,7050 | 1,7050 | 1,6600 | 1,6700 | 1,6202 | - |
| 21 feb 2024 | 1,6950 | 1,6950 | 1,6700 | 1,6750 | 1,6250 | - |
| 20 feb 2024 | 1,6900 | 1,6900 | 1,6550 | 1,6650 | 1,6153 | - |
| 19 feb 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6750 | 1,6250 | - |
| 16 feb 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6202 | - |
| 15 feb 2024 | 1,6600 | 1,6750 | 1,6600 | 1,6750 | 1,6250 | - |
| 14 feb 2024 | 1,6150 | 1,6700 | 1,6150 | 1,6600 | 1,6105 | - |
| 13 feb 2024 | 1,7150 | 1,7150 | 1,6700 | 1,6700 | 1,6202 | - |
| 12 feb 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6900 | 1,6396 | - |
| 09 feb 2024 | 1,6850 | 1,6900 | 1,6700 | 1,6800 | 1,6299 | - |
| 08 feb 2024 | 1,7150 | 1,7150 | 1,6950 | 1,7000 | 1,6493 | - |
| 07 feb 2024 | 1,7050 | 1,7200 | 1,7050 | 1,7050 | 1,6541 | - |
| 06 feb 2024 | 1,6900 | 1,6950 | 1,6700 | 1,6950 | 1,6444 | - |
| 05 feb 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6299 | - |
| 02 feb 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6950 | 1,6444 | - |
| 01 feb 2024 | 1,7150 | 1,7150 | 1,6900 | 1,7000 | 1,6493 | - |
| 31 ene 2024 | 1,7100 | 1,7150 | 1,7100 | 1,7100 | 1,6590 | - |
| 30 ene 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6850 | 1,6347 | - |
| 29 ene 2024 | 1,6950 | 1,6950 | 1,6650 | 1,6700 | 1,6202 | - |
| 26 ene 2024 | 1,6850 | 1,6850 | 1,6600 | 1,6750 | 1,6250 | - |
| 25 ene 2024 | 1,6700 | 1,6750 | 1,6400 | 1,6600 | 1,6105 | - |
| 24 ene 2024 | 1,6850 | 1,6850 | 1,6450 | 1,6550 | 1,6056 | - |
| 23 ene 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6850 | 1,6347 | - |
| 22 ene 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6700 | 1,6202 | - |
| 19 ene 2024 | 1,6450 | 1,6500 | 1,6300 | 1,6300 | 1,5814 | - |
| 18 ene 2024 | 1,6250 | 1,6400 | 1,6250 | 1,6400 | 1,5911 | - |
| 17 ene 2024 | 1,6450 | 1,6450 | 1,6050 | 1,6100 | 1,5620 | - |
| 16 ene 2024 | 1,6450 | 1,6500 | 1,6350 | 1,6500 | 1,6008 | - |
| 15 ene 2024 | 1,6500 | 1,6500 | 1,6350 | 1,6350 | 1,5862 | - |
| 12 ene 2024 | 1,6750 | 1,6750 | 1,6450 | 1,6450 | 1,5959 | - |
| 11 ene 2024 | 1,7050 | 1,7050 | 1,6800 | 1,6800 | 1,6299 | - |
| 10 ene 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6900 | 1,6396 | - |
| 09 ene 2024 | 1,7100 | 1,7100 | 1,6650 | 1,6650 | 1,6153 | - |
| 08 ene 2024 | 1,6550 | 1,6700 | 1,6550 | 1,6700 | 1,6202 | - |
| 05 ene 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5959 | - |
| 04 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5911 | - |
| 03 ene 2024 | 1,6300 | 1,6300 | 1,6050 | 1,6100 | 1,5620 | - |
| 02 ene 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,5814 | - |
| 29 dic 2023 | 1,6600 | 1,6600 | 1,6500 | 1,6500 | 1,6008 | - |
| 28 dic 2023 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,5717 | - |
| 27 dic 2023 | 1,6600 | 1,6600 | 1,6300 | 1,6300 | 1,5814 | - |
| 22 dic 2023 | 1,6400 | 1,6400 | 1,6250 | 1,6250 | 1,5765 | - |
| 21 dic 2023 | 1,6450 | 1,6450 | 1,6300 | 1,6300 | 1,5814 | - |
| 20 dic 2023 | 1,6550 | 1,6900 | 1,6400 | 1,6400 | 1,5911 | 8000 |
| 19 dic 2023 | 1,6550 | 1,6550 | 1,6400 | 1,6400 | 1,5911 | - |
| 18 dic 2023 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6008 | - |
| *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.