ABC Arbitrage SA (9BA.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:26PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.9250 | 3.9650 | 3.9250 | 3.9300 | 3.9300 | - |
| 02 may 2024 | 3.8500 | 3.9650 | 3.8500 | 3.9550 | 3.9550 | - |
| 30 abr 2024 | 3.9000 | 3.9250 | 3.9000 | 3.9100 | 3.9100 | - |
| 29 abr 2024 | 3.8800 | 3.9250 | 3.8800 | 3.9200 | 3.9200 | 3,990 |
| 26 abr 2024 | 3.8800 | 3.9150 | 3.8800 | 3.9000 | 3.9000 | - |
| 25 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 24 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 abr 2024 | 3.9150 | 3.9150 | 3.8850 | 3.8850 | 3.8850 | - |
| 23 abr 2024 | 0.1 Dividendo | |||||
| 22 abr 2024 | 4.0750 | 4.1350 | 3.8800 | 3.9050 | 3.8050 | 3,278 |
| 19 abr 2024 | 3.9150 | 3.9300 | 3.8800 | 3.8850 | 3.7855 | - |
| 18 abr 2024 | 3.8750 | 3.9600 | 3.8750 | 3.9400 | 3.8391 | - |
| 17 abr 2024 | 3.8500 | 3.9250 | 3.8500 | 3.9250 | 3.8245 | - |
| 16 abr 2024 | 3.9150 | 3.9250 | 3.8500 | 3.8500 | 3.7514 | - |
| 15 abr 2024 | 3.9150 | 3.9650 | 3.9150 | 3.9650 | 3.8635 | - |
| 12 abr 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9700 | 3.8683 | - |
| 11 abr 2024 | 3.9250 | 4.0050 | 3.9250 | 4.0000 | 3.8976 | - |
| 10 abr 2024 | 3.9450 | 4.0450 | 3.9450 | 3.9700 | 3.8683 | - |
| 09 abr 2024 | 3.9750 | 4.0050 | 3.9650 | 3.9800 | 3.8781 | - |
| 08 abr 2024 | 4.1850 | 4.1850 | 3.9800 | 3.9950 | 3.8927 | 25 |
| 05 abr 2024 | 3.9600 | 3.9650 | 3.9000 | 3.9650 | 3.8635 | - |
| 04 abr 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 3.8976 | - |
| 03 abr 2024 | 3.8550 | 4.1150 | 3.8550 | 3.9550 | 3.8537 | 50 |
| 02 abr 2024 | 4.0000 | 4.0000 | 3.8750 | 3.9300 | 3.8294 | 250 |
| 28 mar 2024 | 3.6950 | 3.7900 | 3.6950 | 3.7550 | 3.6588 | - |
| 27 mar 2024 | 3.6450 | 3.7400 | 3.6450 | 3.7300 | 3.6345 | - |
| 26 mar 2024 | 3.9450 | 3.9450 | 3.7000 | 3.8150 | 3.7173 | - |
| 25 mar 2024 | 4.0000 | 4.0050 | 3.9350 | 3.9900 | 3.8878 | - |
| 22 mar 2024 | 3.9700 | 4.0300 | 3.9700 | 3.9950 | 3.8927 | - |
| 21 mar 2024 | 3.9350 | 3.9800 | 3.9350 | 3.9800 | 3.8781 | - |
| 20 mar 2024 | 3.9250 | 3.9400 | 3.9250 | 3.9300 | 3.8294 | - |
| 19 mar 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.8781 | - |
| 18 mar 2024 | 3.8500 | 3.9100 | 3.8400 | 3.8450 | 3.7465 | - |
| 15 mar 2024 | 3.7400 | 3.9000 | 3.7400 | 3.8850 | 3.7855 | - |
| 14 mar 2024 | 3.7200 | 3.8050 | 3.7200 | 3.7700 | 3.6735 | - |
| 13 mar 2024 | 3.7500 | 3.8450 | 3.7500 | 3.7800 | 3.6832 | - |
| 12 mar 2024 | 3.7150 | 3.8000 | 3.7150 | 3.7600 | 3.6637 | - |
| 11 mar 2024 | 3.6300 | 3.7450 | 3.6300 | 3.7450 | 3.6491 | - |
| 08 mar 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6650 | 3.5711 | - |
| 07 mar 2024 | 3.6150 | 3.7200 | 3.6150 | 3.6850 | 3.5906 | - |
| 06 mar 2024 | 3.5500 | 3.6850 | 3.5500 | 3.6350 | 3.5419 | - |
| 05 mar 2024 | 3.6300 | 3.6350 | 3.6100 | 3.6100 | 3.5176 | - |
| 04 mar 2024 | 3.9250 | 3.9250 | 3.7000 | 3.7000 | 3.6052 | 193 |
| 01 mar 2024 | 3.5900 | 3.8800 | 3.5900 | 3.7800 | 3.6832 | - |
| 29 feb 2024 | 3.6300 | 3.6600 | 3.5850 | 3.6600 | 3.5663 | - |
| 28 feb 2024 | 3.7550 | 3.8600 | 3.6500 | 3.6500 | 3.5565 | 250 |
| 27 feb 2024 | 3.6950 | 3.7850 | 3.6100 | 3.7850 | 3.6881 | - |
| 26 feb 2024 | 3.5950 | 3.7150 | 3.5950 | 3.7000 | 3.6052 | - |
| 23 feb 2024 | 3.5950 | 3.7500 | 3.5500 | 3.7500 | 3.6540 | 125 |
| 22 feb 2024 | 3.6450 | 3.6700 | 3.6350 | 3.6350 | 3.5419 | - |
| 21 feb 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7300 | 3.6345 | - |
| 20 feb 2024 | 3.8500 | 3.8900 | 3.8400 | 3.8750 | 3.7758 | - |
| 19 feb 2024 | 3.8700 | 3.9500 | 3.8700 | 3.9000 | 3.8001 | - |
| 16 feb 2024 | 3.8800 | 3.9100 | 3.8100 | 3.8950 | 3.7953 | - |
| 15 feb 2024 | 3.8450 | 3.9000 | 3.7850 | 3.9000 | 3.8001 | 150 |
| 14 feb 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8950 | 3.7953 | - |
| 13 feb 2024 | 4.2100 | 4.2350 | 3.9400 | 3.9700 | 3.8683 | - |
| 12 feb 2024 | 4.2550 | 4.3700 | 4.2450 | 4.2450 | 4.1363 | - |
| 09 feb 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2750 | 4.1655 | - |
| 08 feb 2024 | 4.1900 | 4.2800 | 4.1900 | 4.2450 | 4.1363 | - |
| 07 feb 2024 | 4.0550 | 4.1650 | 4.0550 | 4.1650 | 4.0583 | - |
| 06 feb 2024 | 3.9450 | 4.1100 | 3.9450 | 4.0300 | 3.9268 | 300 |
| 05 feb 2024 | 4.1250 | 4.1250 | 3.9900 | 3.9900 | 3.8878 | - |
| 02 feb 2024 | 4.2000 | 4.2400 | 4.1950 | 4.1950 | 4.0876 | - |
| 01 feb 2024 | 4.3250 | 4.3250 | 4.2550 | 4.2600 | 4.1509 | - |
| 31 ene 2024 | 4.2250 | 4.4900 | 4.2000 | 4.3150 | 4.2045 | 579 |
| 30 ene 2024 | 4.3400 | 4.4050 | 4.3000 | 4.3000 | 4.1899 | - |
| 29 ene 2024 | 4.3200 | 4.3750 | 4.3200 | 4.3750 | 4.2630 | - |
| 26 ene 2024 | 4.3150 | 4.3750 | 4.3150 | 4.3650 | 4.2532 | - |
| 25 ene 2024 | 4.4100 | 4.4350 | 4.3350 | 4.3450 | 4.2337 | - |
| 24 ene 2024 | 4.4250 | 4.6750 | 4.4250 | 4.4550 | 4.3409 | 111 |
| 23 ene 2024 | 4.4750 | 4.5150 | 4.4650 | 4.4700 | 4.3555 | - |
| 22 ene 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4750 | 4.3604 | - |
| 19 ene 2024 | 4.6150 | 4.6400 | 4.4950 | 4.6400 | 4.5212 | 330 |
| 18 ene 2024 | 4.6400 | 4.6400 | 4.5750 | 4.5800 | 4.4627 | - |
| 17 ene 2024 | 4.6550 | 4.6550 | 4.5700 | 4.5700 | 4.4530 | - |
| 16 ene 2024 | 4.7750 | 4.7750 | 4.6400 | 4.6400 | 4.5212 | - |
| 15 ene 2024 | 4.7400 | 4.7500 | 4.7150 | 4.7150 | 4.5943 | - |
| 12 ene 2024 | 4.7500 | 4.7500 | 4.7150 | 4.7300 | 4.6089 | - |
| 11 ene 2024 | 4.7200 | 4.7400 | 4.6800 | 4.7150 | 4.5943 | - |
| 10 ene 2024 | 4.7000 | 4.7100 | 4.6450 | 4.6800 | 4.5602 | - |
| 09 ene 2024 | 4.7000 | 4.7600 | 4.6500 | 4.6500 | 4.5309 | - |
| 08 ene 2024 | 4.6350 | 4.7600 | 4.6050 | 4.7500 | 4.6284 | - |
| 05 ene 2024 | 4.6700 | 4.6700 | 4.5750 | 4.5750 | 4.4578 | - |
| 04 ene 2024 | 4.6150 | 4.6750 | 4.6100 | 4.6150 | 4.4968 | - |
| 03 ene 2024 | 4.7850 | 4.7850 | 4.6500 | 4.6500 | 4.5309 | 500 |
| 02 ene 2024 | 4.8000 | 4.8650 | 4.8000 | 4.8650 | 4.7404 | - |
| 29 dic 2023 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.7696 | - |
| 28 dic 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7745 | - |
| 27 dic 2023 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.7014 | - |
| 22 dic 2023 | 4.8050 | 4.8100 | 4.8050 | 4.8100 | 4.6868 | - |
| 21 dic 2023 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | 4.6966 | - |
| 20 dic 2023 | 4.8000 | 4.8550 | 4.8000 | 4.8500 | 4.7258 | - |
| 19 dic 2023 | 4.8000 | 4.8050 | 4.8000 | 4.8050 | 4.6820 | - |
| 18 dic 2023 | 4.9100 | 4.9100 | 4.8100 | 4.8400 | 4.7161 | - |
| 15 dic 2023 | 4.8100 | 4.8750 | 4.7950 | 4.8750 | 4.7502 | - |
| 14 dic 2023 | 4.8050 | 4.8400 | 4.7900 | 4.8100 | 4.6868 | - |
| 13 dic 2023 | 4.7950 | 4.7950 | 4.7750 | 4.7750 | 4.6527 | - |
| 12 dic 2023 | 4.8850 | 4.8850 | 4.7900 | 4.7950 | 4.6722 | - |
| 11 dic 2023 | 4.9350 | 4.9350 | 4.8600 | 4.8600 | 4.7355 | - |
| *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.