U.S. markets open in 5 hours 5 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,537.00 +11.00 (+0.03%) F Nasdaq
20,061.75 +89.50 (+0.45%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.02 +0.19 (+0.24%) Oro
2,325.00 -5.80 (-0.25%)
Crypto Blockchain Industries SA (7DO0.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM 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 | 0.2160 | 0.2220 | 0.2160 | 0.2220 | 0.2220 | - |
| 25 jun 2024 | 0.2110 | 0.2220 | 0.2110 | 0.2220 | 0.2220 | - |
| 24 jun 2024 | 0.2090 | 0.2160 | 0.2090 | 0.2160 | 0.2160 | - |
| 21 jun 2024 | 0.2200 | 0.2220 | 0.2170 | 0.2170 | 0.2170 | - |
| 20 jun 2024 | 0.2200 | 0.2290 | 0.2200 | 0.2290 | 0.2290 | - |
| 19 jun 2024 | 0.2340 | 0.2340 | 0.2240 | 0.2260 | 0.2260 | - |
| 18 jun 2024 | 0.2200 | 0.2360 | 0.2200 | 0.2250 | 0.2250 | - |
| 17 jun 2024 | 0.2280 | 0.2410 | 0.2280 | 0.2340 | 0.2340 | - |
| 14 jun 2024 | 0.2390 | 0.2390 | 0.2340 | 0.2340 | 0.2340 | - |
| 13 jun 2024 | 0.2090 | 0.2510 | 0.2090 | 0.2510 | 0.2510 | - |
| 12 jun 2024 | 0.2300 | 0.2300 | 0.2120 | 0.2190 | 0.2190 | - |
| 11 jun 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.2520 | - |
| 10 jun 2024 | 0.2680 | 0.2680 | 0.2460 | 0.2580 | 0.2580 | - |
| 07 jun 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2790 | 0.2790 | - |
| 06 jun 2024 | 0.2720 | 0.2800 | 0.2720 | 0.2780 | 0.2780 | - |
| 05 jun 2024 | 0.2790 | 0.2820 | 0.2790 | 0.2820 | 0.2820 | - |
| 04 jun 2024 | 0.2700 | 0.2870 | 0.2700 | 0.2870 | 0.2870 | - |
| 03 jun 2024 | 0.2700 | 0.3340 | 0.2700 | 0.2770 | 0.2770 | 500 |
| 31 may 2024 | 0.2700 | 0.2780 | 0.2560 | 0.2780 | 0.2780 | - |
| 30 may 2024 | 0.3130 | 0.3220 | 0.2950 | 0.3060 | 0.3060 | - |
| 29 may 2024 | 0.3220 | 0.3320 | 0.3220 | 0.3320 | 0.3320 | - |
| 28 may 2024 | 0.3190 | 0.3310 | 0.3190 | 0.3310 | 0.3310 | - |
| 27 may 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 24 may 2024 | 0.3150 | 0.3240 | 0.3150 | 0.3220 | 0.3220 | - |
| 23 may 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | - |
| 22 may 2024 | 0.3150 | 0.3310 | 0.3150 | 0.3170 | 0.3170 | - |
| 21 may 2024 | 0.3260 | 0.3330 | 0.3180 | 0.3180 | 0.3180 | - |
| 20 may 2024 | 0.3200 | 0.3330 | 0.3200 | 0.3330 | 0.3330 | - |
| 17 may 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | - |
| 16 may 2024 | 0.3330 | 0.3330 | 0.3000 | 0.3250 | 0.3250 | - |
| 15 may 2024 | 0.3290 | 0.3380 | 0.3290 | 0.3380 | 0.3380 | - |
| 14 may 2024 | 0.3390 | 0.3450 | 0.3330 | 0.3340 | 0.3340 | - |
| 13 may 2024 | 0.3350 | 0.3470 | 0.3350 | 0.3470 | 0.3470 | - |
| 10 may 2024 | 0.3420 | 0.3520 | 0.3420 | 0.3450 | 0.3450 | - |
| 09 may 2024 | 0.2890 | 0.3510 | 0.2890 | 0.3510 | 0.3510 | - |
| 08 may 2024 | 0.3080 | 0.3510 | 0.3080 | 0.3280 | 0.3280 | - |
| 07 may 2024 | 0.3440 | 0.3560 | 0.3440 | 0.3490 | 0.3490 | - |
| 06 may 2024 | 0.3400 | 0.3540 | 0.3400 | 0.3540 | 0.3540 | - |
| 03 may 2024 | 0.3410 | 0.3500 | 0.3410 | 0.3470 | 0.3470 | - |
| 02 may 2024 | 0.3430 | 0.3510 | 0.3430 | 0.3480 | 0.3480 | - |
| 30 abr 2024 | 0.3440 | 0.3530 | 0.3440 | 0.3530 | 0.3530 | - |
| 29 abr 2024 | 0.3550 | 0.3660 | 0.3530 | 0.3530 | 0.3530 | - |
| 26 abr 2024 | 0.3540 | 0.3650 | 0.3540 | 0.3650 | 0.3650 | - |
| 25 abr 2024 | 0.3510 | 0.3820 | 0.3510 | 0.3630 | 0.3630 | - |
| 24 abr 2024 | 0.3500 | 0.3720 | 0.3500 | 0.3590 | 0.3590 | - |
| 23 abr 2024 | 0.3580 | 0.4320 | 0.3580 | 0.4320 | 0.4320 | - |
| 22 abr 2024 | 0.3560 | 0.4390 | 0.3560 | 0.3690 | 0.3690 | 501 |
| 19 abr 2024 | 0.3600 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
| 18 abr 2024 | 0.3630 | 0.3720 | 0.3620 | 0.3620 | 0.3620 | 500 |
| 17 abr 2024 | 0.3600 | 0.3730 | 0.3600 | 0.3630 | 0.3630 | - |
| 16 abr 2024 | 0.3780 | 0.3780 | 0.3700 | 0.3710 | 0.3710 | - |
| 15 abr 2024 | 0.3690 | 0.3790 | 0.3690 | 0.3790 | 0.3790 | - |
| 12 abr 2024 | 0.3700 | 0.3820 | 0.3700 | 0.3790 | 0.3790 | - |
| 11 abr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | - |
| 10 abr 2024 | 0.3780 | 0.4790 | 0.3780 | 0.4790 | 0.4790 | - |
| 09 abr 2024 | 0.3880 | 0.3890 | 0.3820 | 0.3890 | 0.3890 | - |
| 08 abr 2024 | 0.3640 | 0.3740 | 0.3640 | 0.3730 | 0.3730 | - |
| 05 abr 2024 | 0.3570 | 0.3730 | 0.3570 | 0.3720 | 0.3720 | - |
| 04 abr 2024 | 0.3600 | 0.3720 | 0.3570 | 0.3570 | 0.3570 | 985 |
| 03 abr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3680 | 0.3680 | - |
| 02 abr 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3620 | 0.3620 | - |
| 28 mar 2024 | 0.3840 | 0.3950 | 0.3840 | 0.3930 | 0.3930 | - |
| 27 mar 2024 | 0.3440 | 0.3815 | 0.3440 | 0.3815 | 0.3815 | - |
| 26 mar 2024 | 0.3510 | 0.3665 | 0.3510 | 0.3565 | 0.3565 | - |
| 25 mar 2024 | 0.3465 | 0.4405 | 0.3465 | 0.3545 | 0.3545 | 3,000 |
| 22 mar 2024 | 0.3600 | 0.3625 | 0.3515 | 0.3525 | 0.3525 | - |
| 21 mar 2024 | 0.3780 | 0.3905 | 0.3780 | 0.3905 | 0.3905 | - |
| 20 mar 2024 | 0.3870 | 0.4745 | 0.3825 | 0.3825 | 0.3825 | - |
| 19 mar 2024 | 0.3965 | 0.3965 | 0.3890 | 0.3950 | 0.3950 | - |
| 18 mar 2024 | 0.4050 | 0.4160 | 0.3840 | 0.3885 | 0.3885 | - |
| 15 mar 2024 | 0.4340 | 0.4460 | 0.4160 | 0.4160 | 0.4160 | - |
| 14 mar 2024 | 0.4775 | 0.4820 | 0.4455 | 0.4555 | 0.4555 | - |
| 13 mar 2024 | 0.4600 | 0.4855 | 0.4600 | 0.4855 | 0.4855 | - |
| 12 mar 2024 | 0.5000 | 0.5030 | 0.4835 | 0.5030 | 0.5030 | - |
| 11 mar 2024 | 0.5000 | 0.5350 | 0.4810 | 0.4985 | 0.4985 | - |
| 08 mar 2024 | 0.4365 | 0.6000 | 0.4365 | 0.4935 | 0.4935 | 505 |
| 07 mar 2024 | 0.4690 | 0.5340 | 0.4455 | 0.4490 | 0.4490 | - |
| 06 mar 2024 | 0.4900 | 0.4900 | 0.4725 | 0.4745 | 0.4745 | - |
| 05 mar 2024 | 0.4860 | 0.6000 | 0.4860 | 0.6000 | 0.6000 | 4,000 |
| 04 mar 2024 | 0.4600 | 0.6000 | 0.4600 | 0.6000 | 0.6000 | 12,714 |
| 01 mar 2024 | 0.4450 | 0.5120 | 0.3530 | 0.3685 | 0.3685 | 19,600 |
| 29 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 28 feb 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4455 | 0.4455 | - |
| 27 feb 2024 | 0.4450 | 0.4560 | 0.4450 | 0.4500 | 0.4500 | - |
| 26 feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 23 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 22 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 21 feb 2024 | 0.4450 | 0.4450 | 0.4435 | 0.4435 | 0.4435 | - |
| 20 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 100 |
| 19 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 16 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 15 feb 2024 | 0.4450 | 0.4450 | 0.4425 | 0.4425 | 0.4425 | - |
| 14 feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 13 feb 2024 | 0.3270 | 0.3410 | 0.3270 | 0.3355 | 0.3355 | - |
| 12 feb 2024 | 0.3295 | 0.3365 | 0.3255 | 0.3365 | 0.3365 | - |
| 09 feb 2024 | 0.3260 | 0.3360 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 feb 2024 | 0.3145 | 0.3360 | 0.3145 | 0.3360 | 0.3360 | - |
| 07 feb 2024 | 0.3185 | 0.3290 | 0.3185 | 0.3270 | 0.3270 | - |
| 06 feb 2024 | 0.3250 | 0.3380 | 0.3250 | 0.3255 | 0.3255 | - |
| 05 feb 2024 | 0.3255 | 0.3345 | 0.3255 | 0.3345 | 0.3345 | - |
| *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.