U.S. markets open in 3 hours 40 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,592.00 +42.00 (+0.11%) F Nasdaq
20,127.50 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.50 +12.40 (+0.60%) Petróleo
82.68 +0.94 (+1.15%) Oro
2,338.60 +2.00 (+0.09%)
Assicurazioni Generali (ASG.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:30AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | - |
| 27 jun 2024 | 23.37 | 23.41 | 23.37 | 23.38 | 23.38 | - |
| 26 jun 2024 | 23.67 | 23.68 | 23.33 | 23.33 | 23.33 | - |
| 25 jun 2024 | 23.55 | 23.58 | 23.52 | 23.57 | 23.57 | - |
| 24 jun 2024 | 23.27 | 23.58 | 23.27 | 23.58 | 23.58 | - |
| 21 jun 2024 | 23.27 | 23.29 | 23.14 | 23.22 | 23.22 | - |
| 20 jun 2024 | 23.12 | 23.25 | 23.12 | 23.25 | 23.25 | - |
| 19 jun 2024 | 23.06 | 23.21 | 23.06 | 23.12 | 23.12 | - |
| 18 jun 2024 | 23.01 | 23.01 | 22.87 | 23.01 | 23.01 | - |
| 17 jun 2024 | 22.64 | 22.76 | 22.63 | 22.75 | 22.75 | 500 |
| 14 jun 2024 | 23.28 | 23.28 | 22.46 | 22.46 | 22.46 | 35 |
| 13 jun 2024 | 23.32 | 23.56 | 23.32 | 23.37 | 23.37 | - |
| 12 jun 2024 | 23.45 | 23.61 | 23.45 | 23.58 | 23.58 | - |
| 11 jun 2024 | 23.76 | 23.76 | 23.68 | 23.68 | 23.68 | - |
| 10 jun 2024 | 23.84 | 23.84 | 23.58 | 23.59 | 23.59 | - |
| 07 jun 2024 | 23.77 | 23.95 | 23.70 | 23.83 | 23.83 | - |
| 06 jun 2024 | 23.87 | 23.87 | 23.62 | 23.79 | 23.79 | 200 |
| 05 jun 2024 | 23.74 | 23.90 | 23.74 | 23.90 | 23.90 | 110 |
| 04 jun 2024 | 23.70 | 23.70 | 23.44 | 23.54 | 23.54 | 500 |
| 03 jun 2024 | 23.79 | 23.79 | 23.64 | 23.69 | 23.69 | 900 |
| 31 may 2024 | 23.49 | 23.60 | 23.49 | 23.56 | 23.56 | 45 |
| 30 may 2024 | 23.08 | 23.52 | 23.08 | 23.52 | 23.52 | - |
| 29 may 2024 | 23.42 | 23.44 | 23.29 | 23.29 | 23.29 | - |
| 28 may 2024 | 23.67 | 23.67 | 23.39 | 23.47 | 23.47 | - |
| 27 may 2024 | 23.32 | 23.43 | 23.32 | 23.43 | 23.43 | - |
| 24 may 2024 | 23.23 | 23.23 | 23.13 | 23.23 | 23.23 | 52 |
| 23 may 2024 | 23.29 | 23.47 | 23.29 | 23.34 | 23.34 | 860 |
| 22 may 2024 | 23.50 | 23.55 | 23.31 | 23.32 | 23.32 | - |
| 21 may 2024 | 24.21 | 24.21 | 23.00 | 23.27 | 23.27 | 52 |
| 20 may 2024 | 23.65 | 23.93 | 23.65 | 23.82 | 23.82 | - |
| 20 may 2024 | 1.28 Dividendo | |||||
| 17 may 2024 | 24.70 | 24.94 | 24.70 | 24.87 | 23.59 | - |
| 16 may 2024 | 24.57 | 24.86 | 24.57 | 24.83 | 23.55 | 1,000 |
| 15 may 2024 | 24.90 | 24.90 | 24.64 | 24.64 | 23.37 | - |
| 14 may 2024 | 24.48 | 24.55 | 24.38 | 24.55 | 23.29 | 6,500 |
| 13 may 2024 | 24.40 | 25.01 | 24.35 | 25.01 | 23.72 | 6,500 |
| 10 may 2024 | 24.07 | 24.38 | 24.07 | 24.38 | 23.13 | 100 |
| 09 may 2024 | 23.82 | 24.05 | 23.82 | 24.05 | 22.81 | - |
| 08 may 2024 | 23.95 | 24.03 | 23.80 | 23.89 | 22.66 | 63 |
| 07 may 2024 | 23.39 | 23.92 | 23.39 | 23.87 | 22.64 | 19 |
| 06 may 2024 | 23.11 | 23.36 | 23.03 | 23.36 | 22.16 | 350 |
| 03 may 2024 | 23.22 | 23.23 | 23.03 | 23.03 | 21.84 | - |
| 02 may 2024 | 22.86 | 23.28 | 22.86 | 23.27 | 22.07 | - |
| 30 abr 2024 | 23.00 | 23.00 | 22.92 | 22.98 | 21.80 | - |
| 29 abr 2024 | 22.81 | 23.00 | 22.81 | 22.94 | 21.76 | - |
| 26 abr 2024 | 22.93 | 22.93 | 22.73 | 22.89 | 21.71 | - |
| 25 abr 2024 | 22.93 | 22.99 | 22.67 | 22.77 | 21.60 | 200 |
| 24 abr 2024 | 23.39 | 23.39 | 22.96 | 22.97 | 21.79 | 64 |
| 23 abr 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 21.86 | - |
| 22 abr 2024 | 22.73 | 22.82 | 22.73 | 22.78 | 21.61 | - |
| 19 abr 2024 | 22.18 | 22.65 | 22.18 | 22.65 | 21.48 | - |
| 18 abr 2024 | 22.54 | 22.57 | 22.46 | 22.56 | 21.40 | - |
| 17 abr 2024 | 22.05 | 22.63 | 22.05 | 22.63 | 21.47 | - |
| 16 abr 2024 | 22.44 | 22.45 | 22.28 | 22.28 | 21.13 | - |
| 15 abr 2024 | 22.77 | 22.78 | 22.60 | 22.73 | 21.56 | - |
| 12 abr 2024 | 22.80 | 22.85 | 22.71 | 22.83 | 21.65 | - |
| 11 abr 2024 | 22.76 | 22.80 | 22.55 | 22.55 | 21.39 | - |
| 10 abr 2024 | 22.71 | 22.85 | 22.65 | 22.66 | 21.49 | - |
| 09 abr 2024 | 23.05 | 23.05 | 22.88 | 22.88 | 21.70 | - |
| 08 abr 2024 | 22.76 | 23.05 | 22.76 | 22.99 | 21.81 | - |
| 05 abr 2024 | 22.93 | 22.93 | 22.70 | 22.76 | 21.59 | - |
| 04 abr 2024 | 23.36 | 23.43 | 23.15 | 23.15 | 21.96 | 44 |
| 03 abr 2024 | 23.20 | 23.51 | 23.19 | 23.39 | 22.19 | - |
| 02 abr 2024 | 23.51 | 23.61 | 23.37 | 23.37 | 22.17 | 520 |
| 28 mar 2024 | 23.54 | 23.60 | 23.46 | 23.46 | 22.25 | 133 |
| 27 mar 2024 | 23.62 | 23.68 | 23.54 | 23.68 | 22.46 | - |
| 26 mar 2024 | 23.52 | 23.57 | 23.43 | 23.52 | 22.31 | 215 |
| 25 mar 2024 | 23.13 | 23.47 | 23.13 | 23.47 | 22.26 | - |
| 22 mar 2024 | 23.02 | 23.19 | 23.02 | 23.16 | 21.97 | - |
| 21 mar 2024 | 23.15 | 23.24 | 23.07 | 23.24 | 22.04 | 230 |
| 20 mar 2024 | 22.81 | 22.93 | 22.81 | 22.92 | 21.74 | - |
| 19 mar 2024 | 22.61 | 22.92 | 22.61 | 22.92 | 21.74 | - |
| 18 mar 2024 | 22.88 | 22.88 | 22.70 | 22.70 | 21.53 | - |
| 15 mar 2024 | 22.58 | 22.74 | 22.58 | 22.74 | 21.57 | - |
| 14 mar 2024 | 22.50 | 22.60 | 22.50 | 22.54 | 21.38 | - |
| 13 mar 2024 | 22.39 | 22.71 | 22.39 | 22.68 | 21.51 | 1,374 |
| 12 mar 2024 | 22.70 | 22.70 | 22.39 | 22.52 | 21.36 | 1,000 |
| 11 mar 2024 | 22.04 | 22.23 | 22.04 | 22.21 | 21.07 | - |
| 08 mar 2024 | 22.17 | 22.21 | 22.08 | 22.21 | 21.07 | - |
| 07 mar 2024 | 22.05 | 22.15 | 22.05 | 22.14 | 21.00 | - |
| 06 mar 2024 | 22.12 | 22.24 | 22.11 | 22.24 | 21.10 | 200 |
| 05 mar 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 20.95 | - |
| 04 mar 2024 | 21.94 | 21.94 | 21.83 | 21.92 | 20.79 | - |
| 01 mar 2024 | 22.01 | 22.06 | 21.97 | 21.98 | 20.85 | 50 |
| 29 feb 2024 | 21.88 | 21.96 | 21.88 | 21.90 | 20.77 | - |
| 28 feb 2024 | 21.87 | 21.92 | 21.82 | 21.85 | 20.73 | 5 |
| 27 feb 2024 | 22.05 | 22.08 | 21.83 | 21.95 | 20.82 | - |
| 26 feb 2024 | 22.02 | 22.25 | 22.02 | 22.15 | 21.01 | 150 |
| 23 feb 2024 | 21.41 | 22.23 | 21.41 | 22.11 | 20.97 | - |
| 22 feb 2024 | 21.14 | 21.41 | 21.14 | 21.41 | 20.31 | 610 |
| 21 feb 2024 | 20.96 | 21.11 | 20.93 | 21.11 | 20.02 | - |
| 20 feb 2024 | 20.77 | 21.04 | 20.77 | 21.04 | 19.96 | 75 |
| 19 feb 2024 | 20.77 | 20.78 | 20.70 | 20.74 | 19.67 | - |
| 16 feb 2024 | 20.73 | 20.92 | 20.73 | 20.92 | 19.84 | - |
| 15 feb 2024 | 20.65 | 20.66 | 20.60 | 20.66 | 19.60 | 180 |
| 14 feb 2024 | 20.58 | 20.67 | 20.49 | 20.67 | 19.61 | 125 |
| 13 feb 2024 | 20.58 | 20.58 | 20.48 | 20.51 | 19.45 | - |
| 12 feb 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 19.44 | - |
| 09 feb 2024 | 20.57 | 20.65 | 20.31 | 20.31 | 19.26 | 90 |
| 08 feb 2024 | 20.61 | 20.65 | 20.56 | 20.63 | 19.57 | 470 |
| *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.