U.S. markets open in 50 minutes
F S&P 500
5,538.25 +4.00 (+0.07%) F Dow Jones
39,691.00 +108.00 (+0.27%) F Nasdaq
19,962.25 -20.50 (-0.10%) E-mini Russell 2000 Index Futur
2,049.50 +6.10 (+0.30%) Petróleo
80.94 +0.21 (+0.26%) Oro
2,337.80 +6.60 (+0.28%)
PayPal Holdings Inc (2PP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:56PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 56.68 | 56.68 | 56.14 | 56.32 | 56.32 | 534 |
| 21 jun 2024 | 55.86 | 56.60 | 55.72 | 56.60 | 56.60 | 598 |
| 20 jun 2024 | 55.00 | 55.99 | 54.97 | 55.82 | 55.82 | 2,933 |
| 19 jun 2024 | 55.19 | 55.40 | 54.36 | 54.95 | 54.95 | 51,199 |
| 18 jun 2024 | 56.13 | 56.40 | 55.03 | 55.10 | 55.10 | 97,175 |
| 17 jun 2024 | 56.85 | 56.85 | 55.57 | 56.05 | 56.05 | 30,854 |
| 14 jun 2024 | 57.61 | 57.61 | 56.77 | 56.77 | 56.77 | 763 |
| 13 jun 2024 | 59.03 | 59.17 | 57.41 | 57.48 | 57.48 | 599 |
| 12 jun 2024 | 60.45 | 60.78 | 58.34 | 58.53 | 58.53 | 2,428 |
| 11 jun 2024 | 62.40 | 62.48 | 60.13 | 60.16 | 60.16 | 1,682 |
| 10 jun 2024 | 62.24 | 62.78 | 61.77 | 62.55 | 62.55 | 2,002 |
| 07 jun 2024 | 61.88 | 63.10 | 61.33 | 62.50 | 62.50 | 2,251 |
| 06 jun 2024 | 58.94 | 62.04 | 58.63 | 61.51 | 61.51 | 2,283 |
| 05 jun 2024 | 58.37 | 58.68 | 58.00 | 58.27 | 58.27 | 783 |
| 04 jun 2024 | 58.11 | 58.56 | 57.83 | 58.07 | 58.07 | 592 |
| 03 jun 2024 | 58.35 | 58.44 | 57.76 | 57.76 | 57.76 | 664 |
| 31 may 2024 | 57.59 | 57.80 | 57.00 | 57.70 | 57.70 | 2,322 |
| 30 may 2024 | 56.40 | 57.94 | 56.40 | 57.94 | 57.94 | 266 |
| 29 may 2024 | 56.91 | 56.91 | 56.47 | 56.47 | 56.47 | 225 |
| 28 may 2024 | 56.52 | 57.38 | 56.52 | 57.21 | 57.21 | 129 |
| 27 may 2024 | 56.80 | 56.83 | 56.41 | 56.68 | 56.68 | 565 |
| 24 may 2024 | 57.01 | 57.13 | 56.75 | 56.75 | 56.75 | 2,967 |
| 23 may 2024 | 57.19 | 57.61 | 56.66 | 56.92 | 56.92 | 761 |
| 22 may 2024 | 59.15 | 59.15 | 57.28 | 57.28 | 57.28 | 950 |
| 21 may 2024 | 59.54 | 59.58 | 58.81 | 58.99 | 58.99 | 1,317 |
| 20 may 2024 | 59.36 | 59.81 | 58.94 | 59.81 | 59.81 | 1,272 |
| 17 may 2024 | 59.05 | 59.50 | 58.96 | 59.29 | 59.29 | 518 |
| 16 may 2024 | 58.73 | 59.13 | 58.55 | 58.88 | 58.88 | 1,325 |
| 15 may 2024 | 59.58 | 60.32 | 58.63 | 58.74 | 58.74 | 1,495 |
| 14 may 2024 | 59.31 | 59.78 | 59.21 | 59.67 | 59.67 | 595 |
| 13 may 2024 | 58.49 | 59.39 | 58.48 | 59.18 | 59.18 | 1,533 |
| 10 may 2024 | 59.78 | 60.05 | 58.45 | 58.52 | 58.52 | 1,068 |
| 09 may 2024 | 59.15 | 59.96 | 59.00 | 59.96 | 59.96 | 6,681 |
| 08 may 2024 | 61.32 | 61.32 | 59.37 | 59.37 | 59.37 | 992 |
| 07 may 2024 | 61.02 | 61.87 | 60.78 | 61.38 | 61.38 | 890 |
| 06 may 2024 | 60.91 | 61.14 | 60.48 | 60.62 | 60.62 | 1,369 |
| 03 may 2024 | 62.61 | 62.79 | 60.25 | 60.52 | 60.52 | 827 |
| 02 may 2024 | 61.88 | 62.65 | 61.58 | 62.54 | 62.54 | 3,115 |
| 30 abr 2024 | 62.81 | 67.54 | 62.81 | 63.46 | 63.46 | 8,749 |
| 29 abr 2024 | 61.71 | 62.76 | 61.46 | 62.49 | 62.49 | 2,235 |
| 26 abr 2024 | 60.11 | 61.66 | 59.86 | 61.66 | 61.66 | 788 |
| 25 abr 2024 | 60.01 | 60.07 | 59.01 | 59.30 | 59.30 | 586 |
| 24 abr 2024 | 60.30 | 60.80 | 60.30 | 60.67 | 60.67 | 153 |
| 23 abr 2024 | 59.47 | 60.28 | 58.97 | 60.14 | 60.14 | 700 |
| 22 abr 2024 | 58.70 | 59.61 | 58.45 | 59.61 | 59.61 | 4,021 |
| 19 abr 2024 | 57.71 | 58.34 | 57.67 | 58.17 | 58.17 | 2,662 |
| 18 abr 2024 | 59.56 | 59.59 | 58.24 | 58.35 | 58.35 | 619 |
| 17 abr 2024 | 59.71 | 60.20 | 58.99 | 59.40 | 59.40 | 617 |
| 16 abr 2024 | 59.52 | 60.20 | 57.82 | 59.98 | 59.98 | 4,420 |
| 15 abr 2024 | 60.59 | 60.99 | 59.67 | 59.67 | 59.67 | 434 |
| 12 abr 2024 | 61.38 | 62.00 | 60.30 | 60.30 | 60.30 | 730 |
| 11 abr 2024 | 61.25 | 61.50 | 60.96 | 61.47 | 61.47 | 579 |
| 10 abr 2024 | 61.75 | 61.89 | 60.48 | 61.38 | 61.38 | 2,046 |
| 09 abr 2024 | 61.26 | 61.62 | 61.14 | 61.58 | 61.58 | 1,878 |
| 08 abr 2024 | 60.06 | 61.42 | 60.02 | 61.05 | 61.05 | 3,635 |
| 05 abr 2024 | 59.61 | 60.21 | 59.36 | 60.21 | 60.21 | 1,881 |
| 04 abr 2024 | 60.60 | 60.85 | 59.44 | 59.50 | 59.50 | 2,436 |
| 03 abr 2024 | 59.71 | 60.31 | 59.71 | 60.23 | 60.23 | 1,735 |
| 02 abr 2024 | 60.56 | 60.81 | 59.34 | 60.10 | 60.10 | 2,929 |
| 28 mar 2024 | 61.30 | 62.39 | 61.21 | 61.96 | 61.96 | 2,714 |
| 27 mar 2024 | 61.75 | 62.68 | 61.24 | 61.69 | 61.69 | 3,135 |
| 26 mar 2024 | 60.90 | 62.29 | 60.82 | 61.51 | 61.51 | 1,837 |
| 25 mar 2024 | 59.62 | 61.19 | 59.62 | 61.15 | 61.15 | 1,502 |
| 22 mar 2024 | 61.05 | 61.67 | 59.91 | 60.07 | 60.07 | 1,723 |
| 21 mar 2024 | 59.89 | 61.49 | 59.71 | 61.17 | 61.17 | 3,183 |
| 20 mar 2024 | 57.75 | 59.76 | 57.75 | 59.71 | 59.71 | 1,141 |
| 19 mar 2024 | 58.77 | 59.01 | 57.84 | 57.93 | 57.93 | 1,340 |
| 18 mar 2024 | 57.97 | 59.33 | 57.87 | 59.21 | 59.21 | 1,590 |
| 15 mar 2024 | 57.76 | 58.55 | 57.59 | 57.88 | 57.88 | 2,209 |
| 14 mar 2024 | 57.21 | 58.62 | 57.21 | 57.70 | 57.70 | 2,843 |
| 13 mar 2024 | 54.90 | 57.71 | 54.76 | 57.02 | 57.02 | 1,045 |
| 12 mar 2024 | 55.20 | 55.30 | 54.54 | 55.04 | 55.04 | 9,870 |
| 11 mar 2024 | 53.88 | 54.99 | 53.61 | 54.87 | 54.87 | 2,072 |
| 08 mar 2024 | 53.21 | 54.33 | 53.21 | 54.33 | 54.33 | 2,558 |
| 07 mar 2024 | 53.21 | 54.37 | 53.11 | 53.66 | 53.66 | 1,523 |
| 06 mar 2024 | 53.80 | 54.02 | 53.27 | 53.48 | 53.48 | 1,724 |
| 05 mar 2024 | 54.70 | 55.72 | 53.55 | 53.55 | 53.55 | 1,667 |
| 04 mar 2024 | 55.81 | 56.08 | 54.51 | 55.28 | 55.28 | 3,676 |
| 01 mar 2024 | 55.93 | 56.72 | 55.65 | 55.99 | 55.99 | 1,074 |
| 29 feb 2024 | 55.44 | 56.79 | 55.37 | 55.79 | 55.79 | 2,283 |
| 28 feb 2024 | 55.35 | 56.08 | 55.34 | 55.55 | 55.55 | 1,398 |
| 27 feb 2024 | 54.62 | 55.44 | 54.58 | 55.44 | 55.44 | 1,492 |
| 26 feb 2024 | 54.35 | 55.18 | 54.16 | 54.76 | 54.76 | 1,248 |
| 23 feb 2024 | 53.93 | 54.67 | 53.92 | 54.63 | 54.63 | 719 |
| 22 feb 2024 | 54.28 | 54.28 | 53.19 | 54.01 | 54.01 | 1,913 |
| 21 feb 2024 | 53.98 | 54.28 | 53.07 | 53.07 | 53.07 | 1,348 |
| 20 feb 2024 | 54.41 | 54.50 | 54.08 | 54.15 | 54.15 | 3,111 |
| 19 feb 2024 | 55.00 | 55.00 | 54.28 | 54.28 | 54.28 | 1,458 |
| 16 feb 2024 | 55.41 | 55.58 | 54.62 | 55.01 | 55.01 | 1,342 |
| 15 feb 2024 | 54.86 | 55.65 | 54.86 | 55.36 | 55.36 | 3,700 |
| 14 feb 2024 | 54.31 | 54.97 | 54.08 | 54.90 | 54.90 | 2,569 |
| 13 feb 2024 | 55.60 | 55.65 | 53.87 | 54.37 | 54.37 | 2,337 |
| 12 feb 2024 | 54.65 | 56.13 | 54.31 | 55.74 | 55.74 | 8,226 |
| 09 feb 2024 | 52.29 | 54.90 | 52.10 | 54.46 | 54.46 | 17,502 |
| 08 feb 2024 | 53.90 | 54.30 | 51.81 | 51.94 | 51.94 | 13,538 |
| 07 feb 2024 | 59.50 | 59.87 | 58.59 | 58.90 | 58.90 | 6,495 |
| 06 feb 2024 | 57.66 | 59.08 | 57.35 | 59.00 | 59.00 | 3,214 |
| 05 feb 2024 | 57.99 | 58.05 | 57.28 | 57.61 | 57.61 | 1,314 |
| 02 feb 2024 | 57.10 | 58.01 | 56.56 | 58.00 | 58.00 | 3,376 |
| 01 feb 2024 | 57.25 | 57.34 | 56.05 | 56.50 | 56.50 | 4,662 |
| *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.