U.S. markets open in 6 hours 38 minutes
F S&P 500
5,488.25 -15.75 (-0.29%) F Dow Jones
40,675.00 -123.00 (-0.30%) F Nasdaq
18,797.25 -66.75 (-0.35%) E-mini Russell 2000 Index Futur
2,086.80 -14.20 (-0.68%) Petróleo
66.62 +0.87 (+1.32%) Oro
2,554.20 +11.10 (+0.44%)
Argeo AS (8W20.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
| 10 sept 2024 | 0.7910 | 0.8040 | 0.7440 | 0.8020 | 0.8020 | - |
| 09 sept 2024 | 0.7640 | 0.7970 | 0.7430 | 0.7860 | 0.7860 | - |
| 06 sept 2024 | 0.7700 | 0.7820 | 0.7550 | 0.7690 | 0.7690 | - |
| 05 sept 2024 | 0.7890 | 0.7890 | 0.7540 | 0.7730 | 0.7730 | - |
| 04 sept 2024 | 0.8210 | 0.8210 | 0.7700 | 0.7910 | 0.7910 | - |
| 03 sept 2024 | 0.8350 | 0.8690 | 0.8240 | 0.8300 | 0.8300 | - |
| 02 sept 2024 | 0.9110 | 0.9110 | 0.8300 | 0.8420 | 0.8420 | - |
| 30 ago 2024 | 0.9130 | 0.9130 | 0.8770 | 0.9070 | 0.9070 | - |
| 29 ago 2024 | 0.9910 | 0.9910 | 0.9070 | 0.9110 | 0.9110 | - |
| 28 ago 2024 | 1.0000 | 1.0020 | 0.9880 | 0.9900 | 0.9900 | - |
| 27 ago 2024 | 0.9990 | 1.0000 | 0.9890 | 0.9980 | 0.9980 | - |
| 26 ago 2024 | 1.0240 | 1.0240 | 0.9980 | 1.0000 | 1.0000 | - |
| 23 ago 2024 | 0.9990 | 1.0240 | 0.9980 | 1.0240 | 1.0240 | - |
| 22 ago 2024 | 1.0160 | 1.0160 | 0.9950 | 0.9980 | 0.9980 | - |
| 21 ago 2024 | 1.0360 | 1.0360 | 0.9920 | 1.0120 | 1.0120 | - |
| 20 ago 2024 | 1.0500 | 1.0500 | 1.0440 | 1.0440 | 1.0440 | - |
| 19 ago 2024 | 1.0700 | 1.0700 | 1.0280 | 1.0360 | 1.0360 | - |
| 16 ago 2024 | 1.0600 | 1.0680 | 1.0240 | 1.0600 | 1.0600 | - |
| 15 ago 2024 | 1.0260 | 1.0620 | 1.0060 | 1.0620 | 1.0620 | - |
| 14 ago 2024 | 1.0100 | 1.0240 | 1.0100 | 1.0160 | 1.0160 | - |
| 13 ago 2024 | 1.0080 | 1.0200 | 0.9990 | 1.0020 | 1.0020 | - |
| 12 ago 2024 | 0.9760 | 1.0240 | 0.9760 | 1.0240 | 1.0240 | - |
| 09 ago 2024 | 0.9430 | 0.9790 | 0.9430 | 0.9750 | 0.9750 | - |
| 08 ago 2024 | 0.9440 | 0.9460 | 0.9270 | 0.9330 | 0.9330 | - |
| 07 ago 2024 | 0.9000 | 0.9510 | 0.9000 | 0.9440 | 0.9440 | - |
| 06 ago 2024 | 0.8880 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 ago 2024 | 0.9960 | 0.9960 | 0.8580 | 0.8840 | 0.8840 | - |
| 02 ago 2024 | 1.0500 | 1.0500 | 1.0020 | 1.0020 | 1.0020 | - |
| 01 ago 2024 | 1.0500 | 1.0640 | 1.0500 | 1.0560 | 1.0560 | - |
| 31 jul 2024 | 1.0600 | 1.0680 | 1.0380 | 1.0440 | 1.0440 | - |
| 30 jul 2024 | 1.0880 | 1.0880 | 1.0520 | 1.0600 | 1.0600 | - |
| 29 jul 2024 | 1.1100 | 1.1160 | 1.0920 | 1.0940 | 1.0940 | - |
| 26 jul 2024 | 1.0980 | 1.1300 | 1.0980 | 1.1020 | 1.1020 | - |
| 25 jul 2024 | 1.1180 | 1.1180 | 1.0900 | 1.1040 | 1.1040 | - |
| 24 jul 2024 | 1.1060 | 1.1340 | 1.1060 | 1.1200 | 1.1200 | - |
| 23 jul 2024 | 1.1240 | 1.1240 | 1.1020 | 1.1180 | 1.1180 | - |
| 22 jul 2024 | 1.1260 | 1.1340 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 jul 2024 | 1.1440 | 1.1440 | 1.1240 | 1.1240 | 1.1240 | - |
| 18 jul 2024 | 1.1560 | 1.1560 | 1.1400 | 1.1500 | 1.1500 | - |
| 17 jul 2024 | 1.1480 | 1.1620 | 1.1240 | 1.1420 | 1.1420 | - |
| 16 jul 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1360 | 1.1360 | - |
| 15 jul 2024 | 1.1400 | 1.1640 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 jul 2024 | 1.1600 | 1.1600 | 1.1360 | 1.1420 | 1.1420 | - |
| 11 jul 2024 | 1.1920 | 1.1920 | 1.1500 | 1.1520 | 1.1520 | - |
| 10 jul 2024 | 1.2000 | 1.2000 | 1.1820 | 1.1840 | 1.1840 | - |
| 09 jul 2024 | 1.1920 | 1.2120 | 1.1860 | 1.2120 | 1.2120 | - |
| 08 jul 2024 | 1.1880 | 1.1960 | 1.1560 | 1.1740 | 1.1740 | - |
| 05 jul 2024 | 1.1660 | 1.2160 | 1.1500 | 1.1880 | 1.1880 | - |
| 04 jul 2024 | 1.1540 | 1.1660 | 1.1380 | 1.1660 | 1.1660 | - |
| 03 jul 2024 | 1.1480 | 1.1540 | 1.1440 | 1.1440 | 1.1440 | - |
| 02 jul 2024 | 1.1540 | 1.1560 | 1.1360 | 1.1520 | 1.1520 | - |
| 01 jul 2024 | 1.1538 | 1.1594 | 1.1490 | 1.1562 | 1.1562 | - |
| 28 jun 2024 | 1.1868 | 1.1868 | 1.1596 | 1.1596 | 1.1596 | - |
| 27 jun 2024 | 1.1954 | 1.1954 | 1.1610 | 1.1768 | 1.1768 | - |
| 26 jun 2024 | 1.2498 | 1.2498 | 1.1790 | 1.1806 | 1.1806 | - |
| 25 jun 2024 | 1.2632 | 1.2632 | 1.2442 | 1.2442 | 1.2442 | - |
| 24 jun 2024 | 1.2922 | 1.2922 | 1.2746 | 1.2866 | 1.2866 | - |
| 21 jun 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 20 jun 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 19 jun 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 19 jun 2024 | 1:5 División de acciones | |||||
| 18 jun 2024 | 1.2925 | 1.2975 | 1.2525 | 1.2625 | 1.2625 | - |
| 17 jun 2024 | 1.2900 | 1.3025 | 1.2825 | 1.2875 | 1.2875 | - |
| 14 jun 2024 | 1.3275 | 1.3275 | 1.3075 | 1.3075 | 1.3075 | - |
| 13 jun 2024 | 1.3475 | 1.3675 | 1.3450 | 1.3475 | 1.3475 | - |
| 12 jun 2024 | 1.3225 | 1.3700 | 1.3225 | 1.3700 | 1.3700 | - |
| 11 jun 2024 | 1.3750 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | - |
| 10 jun 2024 | 1.4025 | 1.4050 | 1.3725 | 1.3725 | 1.3725 | - |
| 07 jun 2024 | 1.4075 | 1.4325 | 1.3925 | 1.4025 | 1.4025 | - |
| 06 jun 2024 | 1.3475 | 1.4600 | 1.3475 | 1.4175 | 1.4175 | - |
| 05 jun 2024 | 1.3375 | 1.3650 | 1.3375 | 1.3575 | 1.3575 | - |
| 04 jun 2024 | 1.4225 | 1.4225 | 1.3550 | 1.3550 | 1.3550 | - |
| 03 jun 2024 | 1.4450 | 1.4625 | 1.4000 | 1.4075 | 1.4075 | - |
| 31 may 2024 | 1.3975 | 1.4675 | 1.3975 | 1.4675 | 1.4675 | - |
| 30 may 2024 | 1.4025 | 1.4100 | 1.3750 | 1.4075 | 1.4075 | - |
| 29 may 2024 | 1.4675 | 1.4900 | 1.4250 | 1.4250 | 1.4250 | - |
| 28 may 2024 | 1.3925 | 1.5025 | 1.3925 | 1.4675 | 1.4675 | - |
| 27 may 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 24 may 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2675 | 1.2675 | - |
| 23 may 2024 | 1.2250 | 1.2250 | 1.0925 | 1.1025 | 1.1025 | - |
| 22 may 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 may 2024 | 1.2325 | 1.3050 | 1.2325 | 1.2850 | 1.2850 | - |
| 20 may 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 17 may 2024 | 1.2300 | 1.2325 | 1.2300 | 1.2325 | 1.2325 | - |
| 16 may 2024 | 1.1950 | 1.2100 | 1.1950 | 1.1975 | 1.1975 | - |
| 15 may 2024 | 1.1825 | 1.2075 | 1.1825 | 1.2000 | 1.2000 | - |
| 14 may 2024 | 1.1725 | 1.2050 | 1.1725 | 1.2050 | 1.2050 | - |
| 13 may 2024 | 1.1925 | 1.1925 | 1.1725 | 1.1725 | 1.1725 | - |
| 10 may 2024 | 1.1700 | 1.2225 | 1.1700 | 1.2075 | 1.2075 | - |
| 09 may 2024 | 1.1650 | 1.1675 | 1.1650 | 1.1650 | 1.1650 | - |
| 08 may 2024 | 1.1550 | 1.1900 | 1.1550 | 1.1650 | 1.1650 | - |
| 07 may 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1725 | 1.1725 | - |
| 06 may 2024 | 1.2100 | 1.2225 | 1.1975 | 1.1975 | 1.1975 | - |
| 03 may 2024 | 1.2025 | 1.2325 | 1.1925 | 1.2275 | 1.2275 | - |
| 02 may 2024 | 1.2150 | 1.2250 | 1.2025 | 1.2025 | 1.2025 | - |
| 30 abr 2024 | 1.2175 | 1.2400 | 1.2175 | 1.2175 | 1.2175 | - |
| 29 abr 2024 | 1.2325 | 1.2400 | 1.2175 | 1.2175 | 1.2175 | - |
| 26 abr 2024 | 1.1950 | 1.2550 | 1.1950 | 1.2400 | 1.2400 | - |
| 25 abr 2024 | 1.2275 | 1.2275 | 1.1925 | 1.1925 | 1.1925 | - |
| *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.