U.S. markets open in 4 hours 26 minutes
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,742.75 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,107.20 -2.70 (-0.13%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,422.50 -16.00 (-0.66%)
Lululemon Athletica Inc (33L.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:56AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 300.85 | 300.85 | 300.50 | 300.50 | 300.50 | - |
| 20 may 2024 | 307.10 | 307.10 | 302.15 | 302.15 | 302.15 | 350 |
| 17 may 2024 | 310.95 | 310.95 | 307.65 | 307.65 | 307.65 | - |
| 16 may 2024 | 317.90 | 317.90 | 316.80 | 316.80 | 316.80 | 20 |
| 15 may 2024 | 324.50 | 324.50 | 317.65 | 317.65 | 317.65 | - |
| 14 may 2024 | 320.65 | 325.15 | 320.65 | 325.15 | 325.15 | 8 |
| 13 may 2024 | 327.50 | 327.50 | 322.10 | 322.10 | 322.10 | 10 |
| 10 may 2024 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
| 09 may 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 08 may 2024 | 325.15 | 325.15 | 321.60 | 321.60 | 321.60 | 9 |
| 07 may 2024 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | - |
| 06 may 2024 | 329.00 | 329.00 | 325.60 | 325.60 | 325.60 | - |
| 03 may 2024 | 327.75 | 328.75 | 327.75 | 328.65 | 328.65 | 5 |
| 02 may 2024 | 330.35 | 333.50 | 327.10 | 327.10 | 327.10 | 4 |
| 30 abr 2024 | 339.00 | 339.00 | 336.40 | 337.20 | 337.20 | - |
| 29 abr 2024 | 339.70 | 339.70 | 336.40 | 336.40 | 336.40 | 50 |
| 26 abr 2024 | 338.45 | 343.35 | 338.45 | 343.35 | 343.35 | 20 |
| 25 abr 2024 | 335.15 | 339.65 | 334.30 | 334.30 | 334.30 | 50 |
| 24 abr 2024 | 342.15 | 342.85 | 339.65 | 339.65 | 339.65 | 60 |
| 23 abr 2024 | 338.20 | 341.35 | 337.05 | 340.90 | 340.90 | 80 |
| 22 abr 2024 | 333.15 | 339.80 | 333.15 | 339.80 | 339.80 | 53 |
| 19 abr 2024 | 322.75 | 330.95 | 322.75 | 329.95 | 329.95 | 23 |
| 18 abr 2024 | 323.55 | 329.85 | 323.55 | 326.25 | 326.25 | 50 |
| 17 abr 2024 | 317.25 | 322.85 | 317.25 | 322.85 | 322.85 | 10 |
| 16 abr 2024 | 313.95 | 319.15 | 313.95 | 318.75 | 318.75 | 28 |
| 15 abr 2024 | 315.90 | 318.75 | 315.90 | 317.75 | 317.75 | 6 |
| 12 abr 2024 | 325.80 | 329.10 | 325.80 | 329.05 | 329.05 | 12 |
| 11 abr 2024 | 324.75 | 326.35 | 324.75 | 326.35 | 326.35 | - |
| 10 abr 2024 | 329.80 | 331.35 | 325.40 | 325.40 | 325.40 | 5 |
| 09 abr 2024 | 331.60 | 333.90 | 329.60 | 329.60 | 329.60 | 15 |
| 08 abr 2024 | 328.40 | 331.85 | 328.40 | 331.85 | 331.85 | 75 |
| 05 abr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 04 abr 2024 | 344.85 | 344.85 | 331.45 | 331.45 | 331.45 | 11 |
| 03 abr 2024 | 344.10 | 351.45 | 344.10 | 347.40 | 347.40 | 25 |
| 02 abr 2024 | 362.10 | 362.10 | 349.95 | 349.95 | 349.95 | 106 |
| 28 mar 2024 | 358.00 | 363.00 | 358.00 | 362.95 | 362.95 | 140 |
| 27 mar 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| 26 mar 2024 | 357.35 | 359.10 | 357.15 | 357.15 | 357.15 | 38 |
| 25 mar 2024 | 374.45 | 376.95 | 360.40 | 360.40 | 360.40 | 346 |
| 22 mar 2024 | 392.15 | 392.15 | 364.90 | 374.15 | 374.15 | 44 |
| 21 mar 2024 | 431.20 | 436.10 | 393.30 | 393.30 | 393.30 | 23 |
| 20 mar 2024 | 428.70 | 432.95 | 428.70 | 432.95 | 432.95 | 15 |
| 19 mar 2024 | 420.30 | 427.80 | 420.30 | 427.80 | 427.80 | 2 |
| 18 mar 2024 | 426.60 | 426.60 | 422.50 | 422.50 | 422.50 | - |
| 15 mar 2024 | 429.60 | 429.60 | 429.55 | 429.55 | 429.55 | - |
| 14 mar 2024 | 425.50 | 428.75 | 425.50 | 428.75 | 428.75 | 6 |
| 13 mar 2024 | 424.65 | 429.90 | 424.65 | 425.75 | 425.75 | - |
| 12 mar 2024 | 419.10 | 427.70 | 418.90 | 424.95 | 424.95 | - |
| 11 mar 2024 | 419.15 | 420.30 | 418.95 | 420.30 | 420.30 | - |
| 08 mar 2024 | 415.30 | 422.95 | 415.30 | 420.70 | 420.70 | 20 |
| 07 mar 2024 | 408.00 | 419.15 | 408.00 | 417.70 | 417.70 | - |
| 06 mar 2024 | 410.15 | 410.45 | 407.05 | 407.05 | 407.05 | - |
| 05 mar 2024 | 411.90 | 411.90 | 408.80 | 409.10 | 409.10 | - |
| 04 mar 2024 | 421.40 | 421.40 | 414.90 | 414.90 | 414.90 | - |
| 01 mar 2024 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | - |
| 29 feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 28 feb 2024 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | - |
| 27 feb 2024 | 429.10 | 429.80 | 429.10 | 429.80 | 429.80 | - |
| 26 feb 2024 | 420.25 | 432.25 | 420.25 | 432.25 | 432.25 | 7 |
| 23 feb 2024 | 418.85 | 422.80 | 418.50 | 422.80 | 422.80 | 10 |
| 22 feb 2024 | 414.30 | 416.15 | 413.05 | 416.15 | 416.15 | 10 |
| 21 feb 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | - |
| 20 feb 2024 | 412.70 | 412.70 | 408.30 | 409.20 | 409.20 | - |
| 19 feb 2024 | 414.20 | 414.35 | 414.15 | 414.35 | 414.35 | - |
| 16 feb 2024 | 425.85 | 425.85 | 416.40 | 416.40 | 416.40 | 8 |
| 15 feb 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
| 14 feb 2024 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | - |
| 13 feb 2024 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | - |
| 12 feb 2024 | 434.20 | 438.95 | 434.20 | 438.95 | 438.95 | 8 |
| 09 feb 2024 | 429.70 | 435.85 | 429.70 | 435.85 | 435.85 | 4 |
| 08 feb 2024 | 423.25 | 423.60 | 423.00 | 423.00 | 423.00 | 1,000 |
| 07 feb 2024 | 422.30 | 428.05 | 422.15 | 426.00 | 426.00 | - |
| 06 feb 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 05 feb 2024 | 426.60 | 427.80 | 426.60 | 427.80 | 427.80 | 10 |
| 02 feb 2024 | 427.00 | 427.00 | 421.05 | 426.05 | 426.05 | 17 |
| 01 feb 2024 | 419.70 | 421.45 | 419.70 | 421.45 | 421.45 | 19 |
| 31 ene 2024 | 435.15 | 438.25 | 423.15 | 424.75 | 424.75 | 33 |
| 30 ene 2024 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | - |
| 29 ene 2024 | 442.85 | 443.05 | 439.75 | 441.10 | 441.10 | 32 |
| 26 ene 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
| 25 ene 2024 | 434.75 | 434.85 | 434.75 | 434.85 | 434.85 | 26 |
| 24 ene 2024 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | - |
| 23 ene 2024 | 440.50 | 443.40 | 438.30 | 438.30 | 438.30 | - |
| 22 ene 2024 | 442.75 | 442.75 | 441.10 | 441.10 | 441.10 | - |
| 19 ene 2024 | 438.65 | 438.65 | 438.65 | 438.65 | 438.65 | - |
| 18 ene 2024 | 428.75 | 439.30 | 428.75 | 438.80 | 438.80 | 53 |
| 17 ene 2024 | 430.10 | 430.70 | 428.75 | 430.70 | 430.70 | - |
| 16 ene 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
| 15 ene 2024 | 434.05 | 434.05 | 434.05 | 434.05 | 434.05 | 26 |
| 12 ene 2024 | 440.55 | 443.80 | 440.30 | 440.30 | 440.30 | 23 |
| 11 ene 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | - |
| 10 ene 2024 | 442.55 | 442.55 | 442.00 | 442.00 | 442.00 | - |
| 09 ene 2024 | 446.70 | 449.10 | 446.70 | 449.10 | 449.10 | - |
| 08 ene 2024 | 446.85 | 450.05 | 446.85 | 450.05 | 450.05 | 3 |
| 05 ene 2024 | 451.25 | 451.25 | 451.25 | 451.25 | 451.25 | - |
| 04 ene 2024 | 454.80 | 454.80 | 453.75 | 453.75 | 453.75 | - |
| 03 ene 2024 | 459.15 | 460.90 | 455.50 | 455.70 | 455.70 | 12 |
| 02 ene 2024 | 462.10 | 464.65 | 462.10 | 464.65 | 464.65 | 43 |
| 29 dic 2023 | 458.85 | 458.85 | 457.10 | 457.10 | 457.10 | - |
| 28 dic 2023 | 456.95 | 457.55 | 456.95 | 457.55 | 457.55 | 20 |
| *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.