U.S. markets open in 3 hours 53 minutes
F S&P 500
5,593.00 +2.75 (+0.05%) F Dow Jones
39,660.00 +24.00 (+0.06%) F Nasdaq
20,435.25 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,049.40 -3.70 (-0.18%) Petróleo
83.94 +0.06 (+0.07%) Oro
2,374.30 +4.90 (+0.21%)
Alliant Energy Corp (AY1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 04 jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 03 jul 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 02 jul 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 10 |
| 01 jul 2024 | 47.20 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| 28 jun 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| 27 jun 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | - |
| 26 jun 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | - |
| 25 jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 24 jun 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - |
| 21 jun 2024 | 47.40 | 47.80 | 47.40 | 47.60 | 47.60 | - |
| 20 jun 2024 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 10 |
| 19 jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 18 jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 17 jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 14 jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 13 jun 2024 | 46.00 | 46.40 | 45.80 | 46.40 | 46.40 | - |
| 12 jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 jun 2024 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | - |
| 10 jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 07 jun 2024 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | - |
| 06 jun 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - |
| 05 jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 04 jun 2024 | 46.80 | 47.80 | 46.60 | 47.80 | 47.80 | 20 |
| 03 jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 31 may 2024 | 46.20 | 46.80 | 46.00 | 46.80 | 46.80 | - |
| 30 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 29 may 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| 28 may 2024 | 45.80 | 46.20 | 45.60 | 46.00 | 46.00 | - |
| 27 may 2024 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | - |
| 24 may 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - |
| 23 may 2024 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | - |
| 22 may 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | - |
| 21 may 2024 | 47.40 | 48.00 | 47.40 | 47.80 | 47.80 | - |
| 20 may 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 17 may 2024 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | - |
| 16 may 2024 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | - |
| 15 may 2024 | 47.40 | 47.80 | 47.40 | 47.60 | 47.60 | - |
| 14 may 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| 13 may 2024 | 47.60 | 47.80 | 47.60 | 47.60 | 47.60 | - |
| 10 may 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 09 may 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 may 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - |
| 07 may 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 may 2024 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | - |
| 03 may 2024 | 47.60 | 47.80 | 46.40 | 46.40 | 46.40 | - |
| 02 may 2024 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | - |
| 30 abr 2024 | 46.40 | 46.80 | 45.80 | 46.60 | 46.60 | - |
| 29 abr 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - |
| 29 abr 2024 | 0.48 Dividendo | |||||
| 26 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | - |
| 25 abr 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.12 | - |
| 24 abr 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 46.52 | - |
| 23 abr 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.12 | - |
| 22 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | - |
| 19 abr 2024 | 45.60 | 46.60 | 45.60 | 46.60 | 46.12 | - |
| 18 abr 2024 | 45.40 | 45.80 | 45.20 | 45.80 | 45.33 | - |
| 17 abr 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 44.54 | - |
| 16 abr 2024 | 45.00 | 45.00 | 44.40 | 44.60 | 44.14 | - |
| 15 abr 2024 | 45.00 | 45.40 | 45.00 | 45.00 | 44.54 | - |
| 12 abr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.74 | - |
| 11 abr 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.54 | - |
| 10 abr 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 44.74 | - |
| 09 abr 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.13 | - |
| 08 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.54 | - |
| 05 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | - |
| 04 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.13 | - |
| 03 abr 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 45.53 | - |
| 02 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.73 | - |
| 28 mar 2024 | 46.40 | 46.40 | 46.20 | 46.20 | 45.73 | - |
| 27 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | - |
| 26 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.34 | - |
| 25 mar 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.54 | - |
| 22 mar 2024 | 45.00 | 45.20 | 45.00 | 45.00 | 44.54 | - |
| 21 mar 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 44.54 | - |
| 20 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.74 | - |
| 19 mar 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.34 | - |
| 18 mar 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.14 | - |
| 15 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | - |
| 14 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | - |
| 13 mar 2024 | 44.20 | 44.80 | 43.60 | 44.60 | 44.14 | - |
| 12 mar 2024 | 45.20 | 45.20 | 44.60 | 44.60 | 44.14 | - |
| 11 mar 2024 | 45.00 | 45.20 | 44.80 | 45.20 | 44.74 | - |
| 08 mar 2024 | 44.80 | 45.00 | 44.60 | 44.80 | 44.34 | - |
| 07 mar 2024 | 44.80 | 45.00 | 44.80 | 44.80 | 44.34 | - |
| 06 mar 2024 | 44.60 | 45.00 | 44.60 | 44.80 | 44.34 | - |
| 05 mar 2024 | 44.20 | 45.40 | 44.20 | 44.60 | 44.14 | - |
| 04 mar 2024 | 43.80 | 44.60 | 43.80 | 44.60 | 44.14 | - |
| 01 mar 2024 | 44.20 | 44.20 | 43.60 | 43.60 | 43.15 | - |
| 29 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.35 | - |
| 28 feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | - |
| 27 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.15 | - |
| 26 feb 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 43.94 | - |
| 23 feb 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 44.54 | - |
| 22 feb 2024 | 45.40 | 45.40 | 44.40 | 44.40 | 43.94 | - |
| 21 feb 2024 | 44.60 | 44.60 | 44.40 | 44.60 | 44.14 | 130 |
| 20 feb 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 43.94 | - |
| 19 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.34 | - |
| 16 feb 2024 | 44.20 | 44.80 | 44.20 | 44.80 | 44.34 | - |
| 15 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | - |
| *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.