Mercados españoles cerrados en 6 mins
IBEX 35
11.336,60 -2,90 (-0,03%) Euro Stoxx 50
5.045,54 -28,80 (-0,57%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,25 -0,46 (-0,55%) Oro
2.435,70 -2,80 (-0,11%) Bitcoin EUR
64.842,98 +2.884,61 (+4,66%)
Woolworths Group Ltd (WWR.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 20 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 16 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 13 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 10 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 09 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 08 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 07 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 06 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 03 may 2024 | 18,60 | 18,70 | 18,60 | 18,70 | 18,70 | - |
| 02 may 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,50 | - |
| 30 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 29 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 26 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 25 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 23 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 19 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 16 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 abr 2024 | 19,70 | 19,70 | 19,50 | 19,50 | 19,50 | 60 |
| 12 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 04 abr 2024 | 19,70 | 19,70 | 19,60 | 19,60 | 19,60 | - |
| 03 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 abr 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 19,90 | - |
| 28 mar 2024 | 19,88 | 19,88 | 19,84 | 19,84 | 19,84 | - |
| 27 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 26 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 25 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 mar 2024 | 19,30 | 19,31 | 19,30 | 19,31 | 19,31 | - |
| 21 mar 2024 | 19,35 | 19,35 | 19,28 | 19,28 | 19,28 | 80 |
| 20 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 19 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 18 mar 2024 | 19,39 | 19,52 | 19,39 | 19,52 | 19,52 | - |
| 15 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 14 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 13 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 12 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 11 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 08 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 07 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 06 mar 2024 | 19,24 | 19,25 | 19,24 | 19,25 | 19,25 | - |
| 05 mar 2024 | 19,29 | 19,31 | 19,29 | 19,31 | 19,31 | - |
| 04 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 01 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 29 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 28 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 28 feb 2024 | 0.47 Dividendo | |||||
| 27 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,51 | - |
| 26 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,38 | - |
| 23 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,34 | - |
| 22 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,38 | - |
| 21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,73 | - |
| 20 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,04 | - |
| 19 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,00 | - |
| 16 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,23 | - |
| 15 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,15 | - |
| 14 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,72 | - |
| 13 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,64 | - |
| 12 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,63 | - |
| 09 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,74 | - |
| 08 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,00 | - |
| 07 feb 2024 | 21,58 | 21,58 | 21,55 | 21,55 | 21,04 | - |
| 06 feb 2024 | 21,67 | 21,67 | 21,66 | 21,66 | 21,15 | - |
| 05 feb 2024 | 21,66 | 21,66 | 21,60 | 21,60 | 21,09 | - |
| 02 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,40 | - |
| 01 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,00 | - |
| 31 ene 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,25 | - |
| 30 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,31 | - |
| 29 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,31 | - |
| 26 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,29 | - |
| 25 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,29 | - |
| 24 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,26 | - |
| 23 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,37 | - |
| 22 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,10 | - |
| 19 ene 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 20,87 | - |
| 18 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,76 | - |
| 17 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,80 | - |
| 16 ene 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,02 | - |
| 15 ene 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,41 | - |
| 12 ene 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,41 | - |
| 11 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,84 | - |
| 10 ene 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 21,88 | - |
| 09 ene 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,12 | - |
| 08 ene 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,81 | - |
| 05 ene 2024 | 22,42 | 22,58 | 22,42 | 22,58 | 22,05 | - |
| 04 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,18 | - |
| 03 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,39 | - |
| 02 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,47 | - |
| 29 dic 2023 | 22,83 | 22,83 | 22,63 | 22,63 | 22,10 | - |
| *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.