U.S. markets open in 24 minutes
F S&P 500
5,307.25 +11.75 (+0.22%) F Dow Jones
38,794.00 +3.00 (+0.01%) F Nasdaq
18,684.50 +93.50 (+0.50%) E-mini Russell 2000 Index Futur
2,101.10 +25.30 (+1.22%) Petróleo
76.73 -0.26 (-0.34%) Oro
2,354.70 +8.90 (+0.38%)
Arcos Dorados Holdings Inc (AD8.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:21AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 31 may 2024 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | - |
| 30 may 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 29 may 2024 | 8.92 | 8.94 | 8.85 | 8.94 | 8.94 | 100 |
| 28 may 2024 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | - |
| 27 may 2024 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | - |
| 24 may 2024 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | - |
| 23 may 2024 | 9.40 | 9.40 | 9.02 | 9.02 | 9.02 | - |
| 22 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 21 may 2024 | 9.37 | 9.41 | 9.30 | 9.30 | 9.30 | - |
| 20 may 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 17 may 2024 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | - |
| 16 may 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 15 may 2024 | 10.27 | 10.27 | 9.69 | 9.81 | 9.81 | - |
| 14 may 2024 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | - |
| 13 may 2024 | 10.25 | 10.41 | 10.25 | 10.41 | 10.41 | - |
| 10 may 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 09 may 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 may 2024 | 10.15 | 10.36 | 10.15 | 10.36 | 10.36 | - |
| 07 may 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 06 may 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 03 may 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 02 may 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 30 abr 2024 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | - |
| 29 abr 2024 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | - |
| 26 abr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 25 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 24 abr 2024 | 10.35 | 10.35 | 10.19 | 10.19 | 10.19 | - |
| 23 abr 2024 | 10.21 | 10.45 | 10.21 | 10.45 | 10.45 | - |
| 22 abr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 19 abr 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - |
| 18 abr 2024 | 9.89 | 10.07 | 9.89 | 10.07 | 10.07 | - |
| 17 abr 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | - |
| 16 abr 2024 | 10.22 | 10.22 | 9.88 | 9.99 | 9.99 | - |
| 15 abr 2024 | 10.31 | 10.41 | 10.28 | 10.28 | 10.28 | - |
| 12 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 11 abr 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 10 abr 2024 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | - |
| 09 abr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 08 abr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 05 abr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 04 abr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 03 abr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 02 abr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 28 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 mar 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| 22 mar 2024 | 0.06 Dividendo | |||||
| 21 mar 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.24 | - |
| 20 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| 19 mar 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.04 | - |
| 18 mar 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 9.94 | - |
| 15 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 14 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 13 mar 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.74 | - |
| 12 mar 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.84 | - |
| 11 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| 08 mar 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.34 | - |
| 07 mar 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.44 | - |
| 06 mar 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.84 | - |
| 05 mar 2024 | 10.50 | 10.70 | 10.40 | 10.60 | 10.54 | - |
| 04 mar 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.74 | - |
| 01 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 29 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 28 feb 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.74 | - |
| 27 feb 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | 500 |
| 26 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| 23 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | - |
| 22 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 21 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| 20 feb 2024 | 10.90 | 10.90 | 10.50 | 10.60 | 10.54 | - |
| 19 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 16 feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.84 | - |
| 15 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 700 |
| 14 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 13 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 12 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| 09 feb 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.04 | - |
| 08 feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.94 | - |
| 07 feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.04 | - |
| 06 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 05 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
| 02 feb 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.63 | - |
| 01 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| 31 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| 30 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | - |
| 29 ene 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.83 | - |
| 26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 25 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - |
| 24 ene 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.53 | - |
| 23 ene 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.33 | - |
| 22 ene 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.04 | - |
| 19 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| 18 ene 2024 | 11.00 | 11.10 | 10.80 | 11.10 | 11.04 | - |
| 17 ene 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.94 | - |
| 16 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 15 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 12 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| *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.