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
56.403,99 -1.969,60 (-3,37%)
PT United Tractors Tbk (UTY.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:25AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1000 |
| 06 may 2024 | 1,2100 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 159 |
| 06 may 2024 | 1569 Dividendo | |||||
| 03 may 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | -1567,7000 | 1000 |
| 02 may 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | -1676,2330 | 72.463 |
| 30 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1615,9370 | - |
| 29 abr 2024 | 1,3400 | 1,5100 | 1,3400 | 1,5100 | -1820,9438 | 150 |
| 26 abr 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | -1591,8186 | 1000 |
| 25 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 24 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1748,5885 | 24.206 |
| 23 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1748,5885 | - |
| 22 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 19 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 18 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | - |
| 17 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1688,2924 | - |
| 16 abr 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | -1748,5885 | - |
| 15 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 12 abr 2024 | 1,2600 | 1,4000 | 1,2100 | 1,4000 | -1688,2924 | 2050 |
| 11 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | -2050,0693 | - |
| 10 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | -2050,0693 | 400 |
| 09 abr 2024 | 1,3800 | 1,7200 | 1,3800 | 1,7200 | -2074,1877 | 2000 |
| 08 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 05 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 04 abr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | -1664,1738 | - |
| 03 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 02 abr 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | -1652,1146 | 1000 |
| 28 mar 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | -1615,9370 | - |
| 27 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1640,0554 | 13.000 |
| 26 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 25 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1627,9962 | - |
| 22 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1640,0554 | - |
| 21 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1627,9962 | - |
| 19 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1615,9370 | - |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1615,9370 | - |
| 15 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1627,9962 | - |
| 14 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1579,7592 | - |
| 13 mar 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4600 | -1760,6477 | 1000 |
| 12 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 11 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 08 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 07 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 06 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1615,9370 | - |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | -1603,8778 | - |
| 04 mar 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | -1603,8778 | - |
| 01 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | - |
| 29 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | - |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | 1000 |
| 27 feb 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4400 | -1736,5293 | 1000 |
| 26 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 23 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 22 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1543,5815 | - |
| 21 feb 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | -1555,6407 | - |
| 20 feb 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | -1543,5815 | - |
| 19 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1543,5815 | - |
| 16 feb 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4600 | -1760,6477 | 1000 |
| 15 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1567,7000 | - |
| 14 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 13 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 12 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 09 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1447,1078 | - |
| 08 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 07 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 06 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 02 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 01 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 31 ene 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | -1531,5223 | 100 |
| 30 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 29 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 26 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 25 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1519,4631 | - |
| 24 ene 2024 | 1,2300 | 1,5000 | 1,2300 | 1,5000 | -1808,8846 | 1650 |
| 23 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | -1483,2854 | - |
| 22 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1567,7000 | - |
| 19 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 18 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1603,8778 | - |
| 17 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1627,9962 | - |
| 16 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1640,0554 | - |
| 15 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1579,7592 | - |
| 12 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1579,7592 | - |
| 11 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1543,5815 | - |
| 10 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 09 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1531,5223 | - |
| 08 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1543,5815 | - |
| 05 ene 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | -1567,7000 | - |
| 04 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 03 ene 2024 | 1,2800 | 1,4000 | 1,2800 | 1,4000 | -1688,2924 | 17.857 |
| 02 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1555,6407 | - |
| 29 dic 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | -1507,4038 | - |
| 28 dic 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | -1495,3446 | - |
| 27 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | -1471,2262 | - |
| 22 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | -1459,1670 | - |
| 21 dic 2023 | 1,2000 | 1,3700 | 1,2000 | 1,3700 | -1652,1146 | 2600 |
| 20 dic 2023 | 1,2100 | 1,3500 | 1,2100 | 1,3500 | -1627,9962 | 1000 |
| 19 dic 2023 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | -1459,1670 | 500 |
| 18 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1447,1078 | - |
| *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.