U.S. markets open in 6 hours 33 minutes
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,024.00 -3.00 (-0.01%) F Nasdaq
18,200.00 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,072.00 -4.70 (-0.23%) Petróleo
77.84 -0.54 (-0.69%) Oro
2,324.10 -0.10 (-0.00%)
PlantFuel Life Inc (BR10.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 06 may 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 03 may 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 02 may 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 30 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 29 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 26 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 25 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 24 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 23 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 22 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 19 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 18 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 17 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 16 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 15 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 12 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 11 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 10 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 09 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 08 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 05 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 04 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 03 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 02 abr 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 1 |
| 28 mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 27 mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 26 mar 2024 | 0.0015 | 0.0090 | 0.0015 | 0.0090 | 0.0090 | 10,000 |
| 25 mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 22 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 600 |
| 19 mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 18 mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 21 |
| 15 mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 14 mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 13 mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 12 mar 2024 | 0.0005 | 0.0135 | 0.0005 | 0.0135 | 0.0135 | 10,000 |
| 11 mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 08 mar 2024 | 0.0040 | 0.0200 | 0.0040 | 0.0170 | 0.0170 | 10,000 |
| 07 mar 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 mar 2024 | 0.0105 | 0.0200 | 0.0105 | 0.0105 | 0.0105 | 10,000 |
| 05 mar 2024 | 0.0140 | 0.0235 | 0.0105 | 0.0105 | 0.0105 | 3,703 |
| 04 mar 2024 | 0.0275 | 0.0275 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
| 01 mar 2024 | 0.0245 | 0.0310 | 0.0245 | 0.0310 | 0.0310 | - |
| 29 feb 2024 | 0.0450 | 0.0475 | 0.0445 | 0.0475 | 0.0475 | - |
| 28 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 27 feb 2024 | 0.0245 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | - |
| 26 feb 2024 | 0.0245 | 0.0275 | 0.0225 | 0.0275 | 0.0275 | 10 |
| 23 feb 2024 | 0.0245 | 0.0275 | 0.0245 | 0.0275 | 0.0275 | - |
| 22 feb 2024 | 0.0245 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | - |
| 21 feb 2024 | 0.0245 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | - |
| 20 feb 2024 | 0.0195 | 0.0275 | 0.0195 | 0.0275 | 0.0275 | - |
| 19 feb 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | - |
| 16 feb 2024 | 0.0280 | 0.0280 | 0.0275 | 0.0275 | 0.0275 | - |
| 15 feb 2024 | 0.0245 | 0.0310 | 0.0245 | 0.0310 | 0.0310 | - |
| 14 feb 2024 | 0.0250 | 0.0275 | 0.0250 | 0.0275 | 0.0275 | - |
| 13 feb 2024 | 0.0285 | 0.0305 | 0.0280 | 0.0305 | 0.0305 | - |
| 12 feb 2024 | 0.0315 | 0.0315 | 0.0290 | 0.0290 | 0.0290 | 5,000 |
| 09 feb 2024 | 0.0315 | 0.0345 | 0.0305 | 0.0315 | 0.0315 | - |
| 08 feb 2024 | 0.0350 | 0.0350 | 0.0325 | 0.0330 | 0.0330 | - |
| 07 feb 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0350 | 0.0350 | - |
| 06 feb 2024 | 0.0280 | 0.0310 | 0.0275 | 0.0310 | 0.0310 | 30 |
| 05 feb 2024 | 0.0245 | 0.0355 | 0.0245 | 0.0295 | 0.0295 | - |
| 02 feb 2024 | 0.0245 | 0.0275 | 0.0245 | 0.0275 | 0.0275 | - |
| 01 feb 2024 | 0.0350 | 0.0445 | 0.0350 | 0.0445 | 0.0445 | 55,000 |
| 31 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 ene 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0350 | 0.0350 | - |
| 26 ene 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | - |
| 25 ene 2024 | 0.0275 | 0.0310 | 0.0275 | 0.0310 | 0.0310 | - |
| 24 ene 2024 | 0.0415 | 0.0475 | 0.0305 | 0.0305 | 0.0305 | 100,000 |
| 23 ene 2024 | 0.0310 | 0.0480 | 0.0310 | 0.0415 | 0.0415 | 20,000 |
| 22 ene 2024 | 0.0345 | 0.0350 | 0.0345 | 0.0345 | 0.0345 | - |
| 19 ene 2024 | 0.0415 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 1 |
| 18 ene 2024 | 0.0415 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | - |
| 17 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 16 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 15 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 12 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 11 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 10 ene 2024 | 0.0415 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 08 ene 2024 | 0.0415 | 0.0415 | 0.0405 | 0.0405 | 0.0405 | - |
| 05 ene 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 ene 2024 | 0.0450 | 0.0450 | 0.0425 | 0.0425 | 0.0425 | - |
| 03 ene 2024 | 0.0450 | 0.0450 | 0.0435 | 0.0435 | 0.0435 | 25 |
| 02 ene 2024 | 0.0415 | 0.0480 | 0.0415 | 0.0440 | 0.0440 | - |
| 29 dic 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 28 dic 2023 | 0.0415 | 0.0420 | 0.0415 | 0.0420 | 0.0420 | - |
| 27 dic 2023 | 0.0420 | 0.0425 | 0.0415 | 0.0420 | 0.0420 | - |
| 22 dic 2023 | 0.0415 | 0.0435 | 0.0415 | 0.0435 | 0.0435 | 300 |
| 21 dic 2023 | 0.0415 | 0.0575 | 0.0415 | 0.0575 | 0.0575 | 3,300 |
| 20 dic 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 19 dic 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,000 |
| 18 dic 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 15 dic 2023 | 0.0445 | 0.0450 | 0.0445 | 0.0445 | 0.0445 | - |
| 14 dic 2023 | 0.0480 | 0.0710 | 0.0440 | 0.0440 | 0.0440 | 20 |
| 13 dic 2023 | 0.0415 | 0.0450 | 0.0415 | 0.0445 | 0.0445 | - |
| 12 dic 2023 | 0.0380 | 0.0445 | 0.0345 | 0.0445 | 0.0445 | 55 |
| *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.