U.S. markets open in 7 hours 3 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,009.75 +37.50 (+0.19%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,322.20 -8.60 (-0.37%)
Musk Metals Corp (1I3.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 25 jun 2024 | 0.0195 | 0.0250 | 0.0195 | 0.0250 | 0.0250 | - |
| 24 jun 2024 | 0.0195 | 0.0215 | 0.0195 | 0.0215 | 0.0215 | - |
| 21 jun 2024 | 0.0230 | 0.0230 | 0.0215 | 0.0215 | 0.0215 | - |
| 20 jun 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 jun 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 jun 2024 | 0.0195 | 0.0220 | 0.0195 | 0.0220 | 0.0220 | - |
| 17 jun 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | - |
| 14 jun 2024 | 0.0230 | 0.0380 | 0.0230 | 0.0250 | 0.0250 | 1,000 |
| 13 jun 2024 | 0.0225 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | - |
| 12 jun 2024 | 0.0230 | 0.0245 | 0.0230 | 0.0245 | 0.0245 | - |
| 11 jun 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 jun 2024 | 0.0290 | 0.0290 | 0.0265 | 0.0265 | 0.0265 | - |
| 07 jun 2024 | 0.0260 | 0.0370 | 0.0260 | 0.0370 | 0.0370 | 10,000 |
| 06 jun 2024 | 0.0225 | 0.0255 | 0.0225 | 0.0235 | 0.0235 | - |
| 05 jun 2024 | 0.0260 | 0.0380 | 0.0235 | 0.0235 | 0.0235 | 12,000 |
| 04 jun 2024 | 0.0260 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | - |
| 03 jun 2024 | 0.0195 | 0.0235 | 0.0195 | 0.0235 | 0.0235 | - |
| 31 may 2024 | 0.0150 | 0.0295 | 0.0150 | 0.0295 | 0.0295 | 11,000 |
| 30 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 28 may 2024 | 0.0150 | 0.0260 | 0.0150 | 0.0180 | 0.0180 | 50,000 |
| 27 may 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 24 may 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 23 may 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 22 may 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 21 may 2024 | 0.0130 | 0.0145 | 0.0130 | 0.0145 | 0.0145 | - |
| 20 may 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 17 may 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 16 may 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 15 may 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 14 may 2024 | 0.0160 | 0.0320 | 0.0145 | 0.0145 | 0.0145 | 9,125 |
| 13 may 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 10 may 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 09 may 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 may 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | - |
| 07 may 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0235 | 0.0235 | - |
| 06 may 2024 | 0.0195 | 0.0225 | 0.0195 | 0.0225 | 0.0225 | - |
| 03 may 2024 | 0.0195 | 0.0240 | 0.0160 | 0.0240 | 0.0240 | - |
| 02 may 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 30 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | 1,125 |
| 29 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 26 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 25 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 24 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 23 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 22 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 19 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 18 abr 2024 | 0.0095 | 0.0225 | 0.0095 | 0.0115 | 0.0115 | 10,000 |
| 17 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 16 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 15 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 12 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 11 abr 2024 | 0.0130 | 0.0130 | 0.0115 | 0.0115 | 0.0115 | - |
| 10 abr 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | - |
| 09 abr 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 08 abr 2024 | 0.0095 | 0.0145 | 0.0095 | 0.0145 | 0.0145 | - |
| 05 abr 2024 | 0.0095 | 0.0225 | 0.0095 | 0.0225 | 0.0225 | 10,000 |
| 04 abr 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 03 abr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 02 abr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 28 mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 27 mar 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 2,025 |
| 26 mar 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | - |
| 25 mar 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 22 mar 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | - |
| 21 mar 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | - |
| 20 mar 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | - |
| 19 mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 18 mar 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0135 | 0.0135 | - |
| 15 mar 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 14 mar 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0145 | 0.0145 | - |
| 13 mar 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 mar 2024 | 0.0160 | 0.0215 | 0.0160 | 0.0215 | 0.0215 | - |
| 11 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 08 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 07 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,000 |
| 06 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 05 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 04 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 01 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | - |
| 29 feb 2024 | 0.0130 | 0.0145 | 0.0125 | 0.0145 | 0.0145 | - |
| 28 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 26 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 23 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 22 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 21 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | - |
| 20 feb 2024 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | - |
| 19 feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 750 |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 14 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | - |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 feb 2024 | 0.0165 | 0.0195 | 0.0165 | 0.0190 | 0.0190 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.