U.S. markets closed
F S&P 500
5,556.00 +10.00 (+0.18%) F Dow Jones
39,526.00 -24.00 (-0.06%) F Nasdaq
20,102.50 +63.00 (+0.31%) E-mini Russell 2000 Index Futur
2,065.90 +5.80 (+0.28%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,335.60 -1.00 (-0.04%)
East Side Games Group Inc (BL1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:40PM CEST
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 |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.4960 | 0.5000 | 0.4960 | 0.5000 | 0.5000 | - |
| 26 jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 25 jun 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5150 | 0.5150 | - |
| 24 jun 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5150 | 0.5150 | - |
| 21 jun 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5150 | 0.5150 | - |
| 20 jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 jun 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | - |
| 18 jun 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | - |
| 17 jun 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5300 | 0.5300 | - |
| 14 jun 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | - |
| 13 jun 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | - |
| 12 jun 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | - |
| 11 jun 2024 | 0.5450 | 0.5850 | 0.5150 | 0.5200 | 0.5200 | 24 |
| 10 jun 2024 | 0.4960 | 0.5200 | 0.4960 | 0.5200 | 0.5200 | - |
| 07 jun 2024 | 0.5100 | 0.5100 | 0.4980 | 0.5000 | 0.5000 | - |
| 06 jun 2024 | 0.5150 | 0.5200 | 0.4940 | 0.5100 | 0.5100 | 3,500 |
| 05 jun 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | - |
| 04 jun 2024 | 0.5250 | 0.5250 | 0.4800 | 0.4800 | 0.4800 | - |
| 03 jun 2024 | 0.4920 | 0.4920 | 0.4840 | 0.4840 | 0.4840 | - |
| 31 may 2024 | 0.4960 | 0.4960 | 0.4660 | 0.4740 | 0.4740 | - |
| 30 may 2024 | 0.4900 | 0.4980 | 0.4660 | 0.4980 | 0.4980 | - |
| 29 may 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4860 | 0.4860 | - |
| 28 may 2024 | 0.4920 | 0.4920 | 0.4640 | 0.4760 | 0.4760 | - |
| 27 may 2024 | 0.5050 | 0.5100 | 0.4480 | 0.4480 | 0.4480 | - |
| 24 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 23 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 22 may 2024 | 0.4740 | 0.4820 | 0.4600 | 0.4820 | 0.4820 | - |
| 21 may 2024 | 0.5000 | 0.5050 | 0.4820 | 0.4820 | 0.4820 | 1,500 |
| 20 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 17 may 2024 | 0.4980 | 0.5250 | 0.4740 | 0.4960 | 0.4960 | 200 |
| 16 may 2024 | 0.4920 | 0.4920 | 0.4700 | 0.4720 | 0.4720 | - |
| 15 may 2024 | 0.5000 | 0.5050 | 0.4600 | 0.5000 | 0.5000 | - |
| 14 may 2024 | 0.5100 | 0.5100 | 0.4740 | 0.5050 | 0.5050 | - |
| 13 may 2024 | 0.5600 | 0.5650 | 0.5200 | 0.5250 | 0.5250 | - |
| 10 may 2024 | 0.5400 | 0.5450 | 0.4900 | 0.4900 | 0.4900 | - |
| 09 may 2024 | 0.4940 | 0.4960 | 0.4940 | 0.4960 | 0.4960 | - |
| 08 may 2024 | 0.5150 | 0.5150 | 0.4600 | 0.4620 | 0.4620 | - |
| 07 may 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | - |
| 06 may 2024 | 0.5300 | 0.5300 | 0.4860 | 0.4860 | 0.4860 | - |
| 03 may 2024 | 0.5300 | 0.5350 | 0.4880 | 0.5350 | 0.5350 | - |
| 02 may 2024 | 0.5200 | 0.5450 | 0.4980 | 0.5450 | 0.5450 | - |
| 30 abr 2024 | 0.4480 | 0.4800 | 0.4380 | 0.4760 | 0.4760 | - |
| 29 abr 2024 | 0.4980 | 0.5000 | 0.4580 | 0.4620 | 0.4620 | - |
| 26 abr 2024 | 0.5200 | 0.5200 | 0.4960 | 0.5050 | 0.5050 | 470 |
| 25 abr 2024 | 0.5300 | 0.5350 | 0.4960 | 0.4960 | 0.4960 | - |
| 24 abr 2024 | 0.5450 | 0.5450 | 0.4900 | 0.5050 | 0.5050 | - |
| 23 abr 2024 | 0.5100 | 0.5350 | 0.4940 | 0.5350 | 0.5350 | - |
| 22 abr 2024 | 0.5300 | 0.5350 | 0.4920 | 0.4980 | 0.4980 | 15 |
| 19 abr 2024 | 0.5450 | 0.5450 | 0.4920 | 0.4920 | 0.4920 | - |
| 18 abr 2024 | 0.5450 | 0.5450 | 0.5250 | 0.5300 | 0.5300 | - |
| 17 abr 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5450 | 0.5450 | - |
| 16 abr 2024 | 0.5600 | 0.5600 | 0.4700 | 0.5150 | 0.5150 | - |
| 15 abr 2024 | 0.5150 | 0.5250 | 0.4840 | 0.5250 | 0.5250 | - |
| 12 abr 2024 | 0.5450 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 abr 2024 | 0.5650 | 0.5650 | 0.4700 | 0.5050 | 0.5050 | - |
| 10 abr 2024 | 0.5400 | 0.5750 | 0.4900 | 0.5550 | 0.5550 | - |
| 09 abr 2024 | 0.5100 | 0.5300 | 0.4940 | 0.5300 | 0.5300 | - |
| 08 abr 2024 | 0.5600 | 0.5650 | 0.5100 | 0.5100 | 0.5100 | - |
| 05 abr 2024 | 0.6650 | 0.6650 | 0.6200 | 0.6200 | 0.6200 | - |
| 04 abr 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | - |
| 03 abr 2024 | 0.5450 | 0.6400 | 0.5250 | 0.6400 | 0.6400 | 400 |
| 02 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 28 mar 2024 | 0.4340 | 0.4440 | 0.4080 | 0.4440 | 0.4440 | - |
| 27 mar 2024 | 0.3980 | 0.4980 | 0.3980 | 0.4340 | 0.4340 | 400 |
| 26 mar 2024 | 0.3780 | 0.4000 | 0.3780 | 0.4000 | 0.4000 | - |
| 25 mar 2024 | 0.3920 | 0.3920 | 0.3860 | 0.3860 | 0.3860 | - |
| 22 mar 2024 | 0.3800 | 0.3880 | 0.3800 | 0.3860 | 0.3860 | - |
| 21 mar 2024 | 0.3720 | 0.3900 | 0.3520 | 0.3900 | 0.3900 | - |
| 20 mar 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
| 19 mar 2024 | 0.3720 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | - |
| 18 mar 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
| 15 mar 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
| 14 mar 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
| 13 mar 2024 | 0.3720 | 0.3720 | 0.3520 | 0.3540 | 0.3540 | - |
| 12 mar 2024 | 0.3720 | 0.3800 | 0.3720 | 0.3800 | 0.3800 | - |
| 11 mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | - |
| 08 mar 2024 | 0.3380 | 0.3800 | 0.3380 | 0.3700 | 0.3700 | - |
| 07 mar 2024 | 0.3240 | 0.3460 | 0.3240 | 0.3460 | 0.3460 | - |
| 06 mar 2024 | 0.3380 | 0.3380 | 0.3180 | 0.3320 | 0.3320 | - |
| 05 mar 2024 | 0.3080 | 0.3380 | 0.3080 | 0.3380 | 0.3380 | - |
| 04 mar 2024 | 0.3240 | 0.3460 | 0.3240 | 0.3380 | 0.3380 | - |
| 01 mar 2024 | 0.3320 | 0.3380 | 0.3280 | 0.3380 | 0.3380 | - |
| 29 feb 2024 | 0.3580 | 0.3580 | 0.3540 | 0.3540 | 0.3540 | - |
| 28 feb 2024 | 0.3600 | 0.3600 | 0.3320 | 0.3320 | 0.3320 | - |
| 27 feb 2024 | 0.3320 | 0.3340 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 23 feb 2024 | 0.3340 | 0.3500 | 0.3340 | 0.3480 | 0.3480 | - |
| 22 feb 2024 | 0.3480 | 0.3480 | 0.3420 | 0.3420 | 0.3420 | - |
| 21 feb 2024 | 0.3480 | 0.3480 | 0.3360 | 0.3360 | 0.3360 | - |
| 20 feb 2024 | 0.3420 | 0.3480 | 0.3420 | 0.3480 | 0.3480 | - |
| 19 feb 2024 | 0.3420 | 0.3440 | 0.3420 | 0.3440 | 0.3440 | - |
| 16 feb 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3520 | 0.3520 | - |
| 15 feb 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3500 | 0.3500 | - |
| 14 feb 2024 | 0.3560 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | - |
| 13 feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | - |
| 12 feb 2024 | 0.3500 | 0.3580 | 0.3280 | 0.3580 | 0.3580 | - |
| 09 feb 2024 | 0.3640 | 0.3720 | 0.3340 | 0.3500 | 0.3500 | - |
| 08 feb 2024 | 0.3640 | 0.3900 | 0.3640 | 0.3640 | 0.3640 | - |
| 07 feb 2024 | 0.3780 | 0.3780 | 0.3720 | 0.3720 | 0.3720 | - |
| 06 feb 2024 | 0.3640 | 0.3720 | 0.3640 | 0.3720 | 0.3720 | - |
| *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.