U.S. markets open in 4 hours 42 minutes
F S&P 500
5,296.00 -28.75 (-0.54%) F Dow Jones
38,779.00 -165.00 (-0.42%) F Nasdaq
18,821.00 -119.50 (-0.63%) E-mini Russell 2000 Index Futur
2,057.90 -15.30 (-0.74%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,347.50 -9.00 (-0.38%)
HKT Trust and HKT Ltd (4HK.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:33AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 1.0658 | 1.0676 | 1.0658 | 1.0676 | 1.0676 | - |
| 28 may 2024 | 1.0750 | 1.0750 | 1.0708 | 1.0708 | 1.0708 | 101 |
| 27 may 2024 | 1.0684 | 1.0684 | 1.0658 | 1.0658 | 1.0658 | - |
| 24 may 2024 | 1.0602 | 1.0602 | 1.0582 | 1.0582 | 1.0582 | - |
| 23 may 2024 | 1.0616 | 1.0616 | 1.0584 | 1.0584 | 1.0584 | - |
| 22 may 2024 | 1.0624 | 1.0624 | 1.0580 | 1.0592 | 1.0592 | 86 |
| 21 may 2024 | 1.0534 | 1.0554 | 1.0534 | 1.0554 | 1.0554 | 8 |
| 20 may 2024 | 1.0594 | 1.0954 | 1.0594 | 1.0610 | 1.0610 | 4,262 |
| 17 may 2024 | 1.0600 | 1.0600 | 1.0538 | 1.0538 | 1.0538 | 10 |
| 16 may 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | - |
| 15 may 2024 | 1.0606 | 1.0606 | 1.0576 | 1.0576 | 1.0576 | 6 |
| 14 may 2024 | 1.0636 | 1.0652 | 1.0612 | 1.0612 | 1.0612 | 4 |
| 13 may 2024 | 1.0620 | 1.0620 | 1.0570 | 1.0570 | 1.0570 | 92 |
| 10 may 2024 | 1.0534 | 1.0534 | 1.0494 | 1.0494 | 1.0494 | - |
| 09 may 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 12 |
| 08 may 2024 | 1.0354 | 1.0366 | 1.0354 | 1.0362 | 1.0362 | - |
| 07 may 2024 | 1.0464 | 1.0534 | 1.0464 | 1.0534 | 1.0534 | 4 |
| 06 may 2024 | 1.0362 | 1.0362 | 1.0268 | 1.0272 | 1.0272 | 16 |
| 03 may 2024 | 1.0194 | 1.0228 | 1.0194 | 1.0228 | 1.0228 | - |
| 02 may 2024 | 1.0224 | 1.0224 | 1.0202 | 1.0202 | 1.0202 | - |
| 30 abr 2024 | 1.0228 | 1.0228 | 1.0132 | 1.0132 | 1.0132 | - |
| 29 abr 2024 | 1.0112 | 1.0132 | 1.0112 | 1.0132 | 1.0132 | 12 |
| 26 abr 2024 | 1.0386 | 1.0400 | 1.0368 | 1.0400 | 1.0400 | 8 |
| 25 abr 2024 | 1.0400 | 1.0400 | 1.0316 | 1.0316 | 1.0316 | - |
| 24 abr 2024 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | - |
| 23 abr 2024 | 1.0352 | 1.0352 | 1.0284 | 1.0284 | 1.0284 | - |
| 22 abr 2024 | 1.0264 | 1.0268 | 1.0252 | 1.0268 | 1.0268 | 8 |
| 19 abr 2024 | 1.0278 | 1.0278 | 1.0220 | 1.0220 | 1.0220 | - |
| 18 abr 2024 | 1.0396 | 1.0396 | 1.0330 | 1.0356 | 1.0356 | 8 |
| 17 abr 2024 | 1.0500 | 1.0516 | 1.0500 | 1.0502 | 1.0502 | 14 |
| 16 abr 2024 | 1.0488 | 1.0488 | 1.0438 | 1.0440 | 1.0440 | 36 |
| 15 abr 2024 | 1.0490 | 1.0490 | 1.0476 | 1.0476 | 1.0476 | - |
| 12 abr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 11 abr 2024 | 1.0554 | 1.0554 | 1.0514 | 1.0524 | 1.0524 | 6 |
| 10 abr 2024 | 1.0476 | 1.0496 | 1.0418 | 1.0496 | 1.0496 | 50 |
| 09 abr 2024 | 1.0446 | 1.0446 | 1.0426 | 1.0426 | 1.0426 | 6 |
| 08 abr 2024 | 1.0272 | 1.0272 | 1.0196 | 1.0196 | 1.0196 | - |
| 05 abr 2024 | 1.0362 | 1.0362 | 1.0320 | 1.0320 | 1.0320 | - |
| 04 abr 2024 | 1.0460 | 1.0460 | 1.0444 | 1.0444 | 1.0444 | - |
| 03 abr 2024 | 1.0532 | 1.0532 | 1.0530 | 1.0530 | 1.0530 | - |
| 02 abr 2024 | 1.0628 | 1.0628 | 1.0608 | 1.0608 | 1.0608 | - |
| 28 mar 2024 | 1.0584 | 1.0610 | 1.0584 | 1.0610 | 1.0610 | - |
| 27 mar 2024 | 1.0556 | 1.0878 | 1.0542 | 1.0542 | 1.0542 | 4,786 |
| 26 mar 2024 | 1.0522 | 1.0522 | 1.0510 | 1.0510 | 1.0510 | 2 |
| 25 mar 2024 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | - |
| 22 mar 2024 | 1.0618 | 1.0636 | 1.0618 | 1.0636 | 1.0636 | 2 |
| 21 mar 2024 | 1.0578 | 1.0650 | 1.0578 | 1.0650 | 1.0650 | 854 |
| 20 mar 2024 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | - |
| 19 mar 2024 | 1.0512 | 1.0512 | 1.0478 | 1.0488 | 1.0488 | 8 |
| 18 mar 2024 | 1.0488 | 1.0488 | 1.0478 | 1.0478 | 1.0478 | - |
| 15 mar 2024 | 1.0472 | 1.0484 | 1.0472 | 1.0484 | 1.0484 | - |
| 14 mar 2024 | 1.0552 | 1.0552 | 1.0526 | 1.0526 | 1.0526 | - |
| 13 mar 2024 | 1.0574 | 1.0578 | 1.0574 | 1.0578 | 1.0578 | - |
| 12 mar 2024 | 1.0614 | 1.0614 | 1.0580 | 1.0580 | 1.0580 | - |
| 11 mar 2024 | 1.0702 | 1.0702 | 1.0656 | 1.0668 | 1.0668 | - |
| 08 mar 2024 | 1.0698 | 1.0698 | 1.0686 | 1.0686 | 1.0686 | 257 |
| 07 mar 2024 | 1.0764 | 1.0764 | 1.0728 | 1.0728 | 1.0728 | - |
| 06 mar 2024 | 1.0872 | 1.0872 | 1.0788 | 1.0788 | 1.0788 | - |
| 05 mar 2024 | 1.0792 | 1.0792 | 1.0764 | 1.0768 | 1.0768 | 4 |
| 04 mar 2024 | 1.0854 | 1.0854 | 1.0846 | 1.0846 | 1.0846 | 14 |
| 01 mar 2024 | 1.0914 | 1.0922 | 1.0914 | 1.0922 | 1.0922 | - |
| 29 feb 2024 | 1.1042 | 1.1042 | 1.1016 | 1.1016 | 1.1016 | - |
| 28 feb 2024 | 1.1056 | 1.1056 | 1.1012 | 1.1012 | 1.1012 | 56 |
| 27 feb 2024 | 1.0984 | 1.1002 | 1.0984 | 1.1002 | 1.1002 | - |
| 26 feb 2024 | 1.1012 | 1.1012 | 1.0968 | 1.0968 | 1.0968 | 266 |
| 23 feb 2024 | 1.0954 | 1.0954 | 1.0934 | 1.0942 | 1.0942 | 18 |
| 22 feb 2024 | 1.0592 | 1.0592 | 1.0556 | 1.0556 | 1.0556 | - |
| 21 feb 2024 | 1.0740 | 1.0740 | 1.0690 | 1.0690 | 1.0690 | - |
| 20 feb 2024 | 1.0716 | 1.0730 | 1.0716 | 1.0730 | 1.0730 | - |
| 19 feb 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | - |
| 16 feb 2024 | 1.0714 | 1.0714 | 1.0642 | 1.0642 | 1.0642 | - |
| 15 feb 2024 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | - |
| 14 feb 2024 | 1.0942 | 1.0942 | 1.0920 | 1.0920 | 1.0920 | - |
| 13 feb 2024 | 1.0846 | 1.0860 | 1.0846 | 1.0860 | 1.0860 | - |
| 12 feb 2024 | 1.0822 | 1.0842 | 1.0814 | 1.0842 | 1.0842 | 8 |
| 09 feb 2024 | 1.0868 | 1.0868 | 1.0840 | 1.0840 | 1.0840 | 42 |
| 08 feb 2024 | 1.0812 | 1.0840 | 1.0812 | 1.0834 | 1.0834 | 6 |
| 07 feb 2024 | 1.0806 | 1.0806 | 1.0784 | 1.0784 | 1.0784 | - |
| 06 feb 2024 | 1.0836 | 1.0836 | 1.0820 | 1.0820 | 1.0820 | - |
| 05 feb 2024 | 1.0846 | 1.0846 | 1.0826 | 1.0826 | 1.0826 | - |
| 02 feb 2024 | 1.0884 | 1.0886 | 1.0884 | 1.0886 | 1.0886 | - |
| 01 feb 2024 | 1.0994 | 1.1014 | 1.0994 | 1.0996 | 1.0996 | - |
| 31 ene 2024 | 1.0872 | 1.0872 | 1.0838 | 1.0838 | 1.0838 | 38 |
| 30 ene 2024 | 1.1034 | 1.1034 | 1.1020 | 1.1020 | 1.1020 | - |
| 29 ene 2024 | 1.1006 | 1.1006 | 1.0932 | 1.0932 | 1.0932 | 6 |
| 26 ene 2024 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | - |
| 25 ene 2024 | 1.0898 | 1.0900 | 1.0898 | 1.0900 | 1.0900 | - |
| 24 ene 2024 | 1.0820 | 1.0820 | 1.0798 | 1.0800 | 1.0800 | 4 |
| 23 ene 2024 | 1.0754 | 1.0754 | 1.0700 | 1.0700 | 1.0700 | 16 |
| 22 ene 2024 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | - |
| 19 ene 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 18 ene 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
| 17 ene 2024 | 1.0940 | 1.0940 | 1.0914 | 1.0924 | 1.0924 | 138 |
| 16 ene 2024 | 1.0954 | 1.0960 | 1.0952 | 1.0960 | 1.0960 | 8 |
| 15 ene 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
| 12 ene 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
| 11 ene 2024 | 1.0758 | 1.0758 | 1.0758 | 1.0758 | 1.0758 | - |
| 10 ene 2024 | 1.0602 | 1.0602 | 1.0556 | 1.0556 | 1.0556 | 4 |
| 09 ene 2024 | 1.0790 | 1.0790 | 1.0756 | 1.0756 | 1.0756 | - |
| 08 ene 2024 | 1.0702 | 1.0702 | 1.0666 | 1.0666 | 1.0666 | - |
| *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.