U.S. markets open in 3 hours 17 minutes
F S&P 500
5,247.50 +2.00 (+0.04%) F Dow Jones
39,577.00 +18.00 (+0.05%) F Nasdaq
18,302.00 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,075.90 +3.40 (+0.16%) Petróleo
79.09 -0.03 (-0.04%) Oro
2,351.50 +8.50 (+0.36%)
St. Modwen Properties PLC (1IG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:25AM CEST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1.2810 | 1.3500 | 1.2810 | 1.3500 | 1.3500 | - |
| 13 may 2024 | 1.3310 | 1.3310 | 1.2810 | 1.2810 | 1.2810 | - |
| 10 may 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | - |
| 09 may 2024 | 1.3310 | 1.3340 | 1.3310 | 1.3340 | 1.3340 | - |
| 08 may 2024 | 1.3550 | 1.3660 | 1.3430 | 1.3430 | 1.3430 | - |
| 07 may 2024 | 1.3740 | 1.3740 | 1.3410 | 1.3530 | 1.3530 | - |
| 06 may 2024 | 1.3380 | 1.3770 | 1.3300 | 1.3700 | 1.3700 | - |
| 03 may 2024 | 1.3060 | 1.3560 | 1.3060 | 1.3560 | 1.3560 | - |
| 02 may 2024 | 1.3190 | 1.3280 | 1.3080 | 1.3080 | 1.3080 | - |
| 30 abr 2024 | 1.3550 | 1.4080 | 1.3330 | 1.3330 | 1.3330 | - |
| 29 abr 2024 | 1.3820 | 1.4350 | 1.3420 | 1.3710 | 1.3710 | - |
| 26 abr 2024 | 1.3110 | 1.4230 | 1.3110 | 1.3930 | 1.3930 | - |
| 25 abr 2024 | 1.5090 | 1.5960 | 1.2740 | 1.3610 | 1.3610 | 1,000 |
| 24 abr 2024 | 1.5020 | 1.5640 | 1.5020 | 1.5160 | 1.5160 | - |
| 23 abr 2024 | 1.4720 | 1.5020 | 1.4430 | 1.5020 | 1.5020 | - |
| 22 abr 2024 | 1.4330 | 1.4770 | 1.4260 | 1.4690 | 1.4690 | - |
| 19 abr 2024 | 1.4310 | 1.4330 | 1.3950 | 1.4250 | 1.4250 | - |
| 18 abr 2024 | 1.4820 | 1.4960 | 1.4400 | 1.4400 | 1.4400 | - |
| 17 abr 2024 | 1.4510 | 1.4980 | 1.4510 | 1.4980 | 1.4980 | - |
| 16 abr 2024 | 1.4660 | 1.4760 | 1.4580 | 1.4580 | 1.4580 | - |
| 15 abr 2024 | 1.4980 | 1.5310 | 1.4980 | 1.5240 | 1.5240 | - |
| 12 abr 2024 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
| 11 abr 2024 | 1.5300 | 1.5390 | 1.4930 | 1.4930 | 1.4930 | - |
| 10 abr 2024 | 1.5720 | 1.6010 | 1.5390 | 1.5410 | 1.5410 | - |
| 09 abr 2024 | 1.5530 | 1.5790 | 1.5360 | 1.5790 | 1.5790 | - |
| 08 abr 2024 | 1.5770 | 1.5770 | 1.5450 | 1.5450 | 1.5450 | - |
| 05 abr 2024 | 1.5650 | 1.5800 | 1.5560 | 1.5760 | 1.5760 | - |
| 04 abr 2024 | 1.6350 | 1.6500 | 1.5820 | 1.5820 | 1.5820 | - |
| 03 abr 2024 | 1.6440 | 1.6850 | 1.6230 | 1.6350 | 1.6350 | - |
| 02 abr 2024 | 1.6790 | 1.6940 | 1.6520 | 1.6520 | 1.6520 | - |
| 28 mar 2024 | 1.6795 | 1.6810 | 1.6795 | 1.6800 | 1.6800 | - |
| 27 mar 2024 | 1.6435 | 1.7005 | 1.6435 | 1.6795 | 1.6795 | - |
| 26 mar 2024 | 1.6305 | 1.6610 | 1.5920 | 1.6610 | 1.6610 | - |
| 25 mar 2024 | 1.5930 | 1.6030 | 1.5880 | 1.5880 | 1.5880 | - |
| 22 mar 2024 | 1.5775 | 1.6280 | 1.5485 | 1.6105 | 1.6105 | - |
| 21 mar 2024 | 1.6075 | 1.6730 | 1.5980 | 1.5980 | 1.5980 | - |
| 20 mar 2024 | 1.5580 | 1.5990 | 1.5490 | 1.5965 | 1.5965 | - |
| 19 mar 2024 | 1.6930 | 1.6930 | 1.6295 | 1.6295 | 1.6295 | - |
| 18 mar 2024 | 1.6485 | 1.7105 | 1.6485 | 1.6940 | 1.6940 | - |
| 15 mar 2024 | 1.6085 | 1.6775 | 1.6085 | 1.6775 | 1.6775 | - |
| 14 mar 2024 | 1.6540 | 1.6950 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 mar 2024 | 1.6185 | 1.6765 | 1.6010 | 1.6765 | 1.6765 | - |
| 12 mar 2024 | 1.5685 | 1.6195 | 1.5685 | 1.5900 | 1.5900 | - |
| 11 mar 2024 | 1.5885 | 1.6745 | 1.5885 | 1.6110 | 1.6110 | - |
| 08 mar 2024 | 1.4500 | 1.6620 | 1.4500 | 1.6230 | 1.6230 | - |
| 07 mar 2024 | 1.4075 | 1.4785 | 1.4075 | 1.4485 | 1.4485 | - |
| 06 mar 2024 | 1.4155 | 1.4555 | 1.4155 | 1.4290 | 1.4290 | - |
| 05 mar 2024 | 1.4350 | 1.4985 | 1.4350 | 1.4620 | 1.4620 | - |
| 04 mar 2024 | 1.4520 | 1.4945 | 1.4520 | 1.4725 | 1.4725 | - |
| 01 mar 2024 | 1.4570 | 1.5000 | 1.4495 | 1.4495 | 1.4495 | - |
| 29 feb 2024 | 1.4780 | 1.5145 | 1.4780 | 1.4880 | 1.4880 | - |
| 28 feb 2024 | 1.4640 | 1.5050 | 1.4640 | 1.4990 | 1.4990 | - |
| 27 feb 2024 | 1.4905 | 1.5025 | 1.4785 | 1.4975 | 1.4975 | - |
| 26 feb 2024 | 1.5025 | 1.5235 | 1.4930 | 1.4960 | 1.4960 | - |
| 23 feb 2024 | 1.5025 | 1.5750 | 1.5025 | 1.5750 | 1.5750 | 427 |
| 22 feb 2024 | 1.5225 | 1.5480 | 1.5190 | 1.5280 | 1.5280 | - |
| 21 feb 2024 | 1.5210 | 1.5245 | 1.5105 | 1.5245 | 1.5245 | - |
| 20 feb 2024 | 1.5025 | 1.5275 | 1.5025 | 1.5220 | 1.5220 | - |
| 19 feb 2024 | 1.4880 | 1.5375 | 1.4880 | 1.5375 | 1.5375 | - |
| 16 feb 2024 | 1.5835 | 1.5835 | 1.4705 | 1.4705 | 1.4705 | - |
| 15 feb 2024 | 1.7175 | 1.7175 | 1.6650 | 1.6710 | 1.6710 | - |
| 14 feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 13 feb 2024 | 1.6305 | 1.6350 | 1.5750 | 1.5895 | 1.5895 | - |
| 12 feb 2024 | 1.6265 | 1.6495 | 1.5985 | 1.6450 | 1.6450 | - |
| 09 feb 2024 | 1.5635 | 1.6585 | 1.5605 | 1.6445 | 1.6445 | - |
| 08 feb 2024 | 1.5260 | 1.5845 | 1.5260 | 1.5835 | 1.5835 | - |
| 07 feb 2024 | 1.5325 | 1.5460 | 1.5000 | 1.5000 | 1.5000 | 2,900 |
| 06 feb 2024 | 1.6125 | 1.6125 | 1.5465 | 1.5465 | 1.5465 | - |
| 05 feb 2024 | 1.6030 | 1.6445 | 1.6030 | 1.6445 | 1.6445 | - |
| 02 feb 2024 | 1.6585 | 1.6740 | 1.6115 | 1.6115 | 1.6115 | - |
| 01 feb 2024 | 1.6540 | 1.6930 | 1.6385 | 1.6855 | 1.6855 | - |
| 31 ene 2024 | 1.6765 | 1.7090 | 1.6690 | 1.6930 | 1.6930 | - |
| 30 ene 2024 | 1.6560 | 1.7265 | 1.6560 | 1.7110 | 1.7110 | - |
| 29 ene 2024 | 1.7470 | 1.7470 | 1.6495 | 1.6495 | 1.6495 | - |
| 26 ene 2024 | 1.7110 | 1.7610 | 1.7030 | 1.7500 | 1.7500 | - |
| 25 ene 2024 | 1.6930 | 1.7105 | 1.6810 | 1.7105 | 1.7105 | - |
| 24 ene 2024 | 1.7090 | 1.7130 | 1.7020 | 1.7080 | 1.7080 | - |
| 23 ene 2024 | 1.6825 | 1.7005 | 1.6780 | 1.6860 | 1.6860 | - |
| 22 ene 2024 | 1.7005 | 1.7075 | 1.6865 | 1.7075 | 1.7075 | - |
| 19 ene 2024 | 1.6880 | 1.7395 | 1.6880 | 1.7015 | 1.7015 | - |
| 18 ene 2024 | 1.7295 | 1.7295 | 1.6845 | 1.7135 | 1.7135 | - |
| 17 ene 2024 | 1.7410 | 1.7620 | 1.7165 | 1.7315 | 1.7315 | - |
| 16 ene 2024 | 1.8765 | 1.8765 | 1.8010 | 1.8125 | 1.8125 | - |
| 15 ene 2024 | 1.7845 | 1.8840 | 1.7845 | 1.8840 | 1.8840 | - |
| 12 ene 2024 | 1.6850 | 1.8100 | 1.6850 | 1.8100 | 1.8100 | - |
| 11 ene 2024 | 1.5490 | 1.6985 | 1.5455 | 1.6985 | 1.6985 | - |
| 10 ene 2024 | 1.5550 | 1.5700 | 1.5370 | 1.5370 | 1.5370 | - |
| 09 ene 2024 | 1.5245 | 1.5665 | 1.5245 | 1.5390 | 1.5390 | - |
| 08 ene 2024 | 1.4520 | 1.5330 | 1.4520 | 1.5310 | 1.5310 | - |
| 05 ene 2024 | 1.4665 | 1.4855 | 1.4665 | 1.4670 | 1.4670 | - |
| 04 ene 2024 | 1.5375 | 1.5490 | 1.4760 | 1.4760 | 1.4760 | - |
| 03 ene 2024 | 1.6670 | 1.6670 | 1.5725 | 1.5725 | 1.5725 | - |
| 02 ene 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 29 dic 2023 | 1.7360 | 1.7360 | 1.7245 | 1.7245 | 1.7245 | - |
| 28 dic 2023 | 1.7685 | 1.7685 | 1.7140 | 1.7140 | 1.7140 | - |
| 27 dic 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 22 dic 2023 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 21 dic 2023 | 1.7375 | 1.7630 | 1.7375 | 1.7630 | 1.7630 | 200 |
| 20 dic 2023 | 1.7225 | 1.7300 | 1.7225 | 1.7300 | 1.7300 | 350 |
| 19 dic 2023 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
| *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.