U.S. markets closed
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,661.00 -27.00 (-0.07%) F Nasdaq
20,240.00 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,054.10 -0.90 (-0.04%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,340.30 +6.90 (+0.30%)
Brown & Brown Inc (BTW.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 01 jul 2024 | 82.92 | 83.02 | 82.92 | 83.00 | 83.00 | - |
| 28 jun 2024 | 83.98 | 84.08 | 83.98 | 84.08 | 84.08 | - |
| 27 jun 2024 | 84.34 | 84.36 | 84.24 | 84.36 | 84.36 | - |
| 26 jun 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 25 jun 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 24 jun 2024 | 86.62 | 86.72 | 86.62 | 86.72 | 86.72 | - |
| 21 jun 2024 | 86.42 | 86.84 | 86.42 | 86.84 | 86.84 | - |
| 20 jun 2024 | 85.78 | 86.52 | 85.78 | 86.52 | 86.52 | - |
| 19 jun 2024 | 85.72 | 85.76 | 85.72 | 85.76 | 85.76 | - |
| 18 jun 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 17 jun 2024 | 83.90 | 84.52 | 83.90 | 84.52 | 84.52 | - |
| 14 jun 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| 13 jun 2024 | 83.36 | 83.70 | 83.36 | 83.70 | 83.70 | - |
| 12 jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 11 jun 2024 | 82.90 | 83.28 | 82.90 | 83.28 | 83.28 | - |
| 10 jun 2024 | 83.62 | 83.62 | 83.38 | 83.38 | 83.38 | 60 |
| 07 jun 2024 | 82.00 | 83.06 | 81.80 | 83.06 | 83.06 | - |
| 06 jun 2024 | 82.36 | 82.72 | 81.64 | 81.64 | 81.64 | - |
| 05 jun 2024 | 82.58 | 82.60 | 81.74 | 81.74 | 81.74 | - |
| 04 jun 2024 | 81.16 | 82.30 | 81.14 | 82.30 | 82.30 | 4 |
| 03 jun 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 31 may 2024 | 80.78 | 80.84 | 80.50 | 80.84 | 80.84 | - |
| 30 may 2024 | 79.00 | 80.86 | 78.90 | 80.86 | 80.86 | - |
| 29 may 2024 | 80.36 | 80.36 | 80.12 | 80.12 | 80.12 | - |
| 28 may 2024 | 81.92 | 81.92 | 80.48 | 80.48 | 80.48 | 5 |
| 27 may 2024 | 82.06 | 82.14 | 82.06 | 82.14 | 82.14 | - |
| 24 may 2024 | 82.16 | 82.50 | 82.16 | 82.22 | 82.22 | 100 |
| 23 may 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
| 22 may 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 21 may 2024 | 82.32 | 83.10 | 82.32 | 82.92 | 82.92 | - |
| 20 may 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 17 may 2024 | 82.02 | 82.50 | 82.02 | 82.50 | 82.50 | - |
| 16 may 2024 | 81.26 | 81.38 | 81.26 | 81.38 | 81.38 | - |
| 15 may 2024 | 81.44 | 81.62 | 81.04 | 81.04 | 81.04 | - |
| 14 may 2024 | 80.82 | 81.28 | 80.74 | 81.28 | 81.28 | - |
| 13 may 2024 | 80.58 | 81.06 | 80.58 | 81.06 | 81.06 | - |
| 10 may 2024 | 79.44 | 79.88 | 79.44 | 79.88 | 79.88 | 1,500 |
| 09 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 08 may 2024 | 79.10 | 79.44 | 78.96 | 78.96 | 78.96 | - |
| 07 may 2024 | 78.02 | 78.04 | 77.96 | 78.02 | 78.02 | - |
| 06 may 2024 | 77.38 | 78.16 | 77.38 | 78.16 | 78.16 | - |
| 03 may 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 03 may 2024 | 0.13 Dividendo | |||||
| 02 may 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
| 30 abr 2024 | 75.88 | 76.68 | 75.88 | 76.36 | 76.23 | - |
| 29 abr 2024 | 75.84 | 75.88 | 75.44 | 75.44 | 75.31 | - |
| 26 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.43 | - |
| 25 abr 2024 | 76.24 | 76.58 | 76.16 | 76.58 | 76.45 | - |
| 24 abr 2024 | 77.30 | 77.30 | 76.50 | 76.50 | 76.37 | - |
| 23 abr 2024 | 77.60 | 77.76 | 77.14 | 77.14 | 77.01 | - |
| 22 abr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.85 | - |
| 19 abr 2024 | 75.50 | 76.70 | 75.50 | 76.70 | 76.57 | - |
| 18 abr 2024 | 75.38 | 76.42 | 75.34 | 76.00 | 75.87 | - |
| 17 abr 2024 | 75.96 | 75.96 | 75.76 | 75.76 | 75.63 | 20 |
| 16 abr 2024 | 75.96 | 76.36 | 75.96 | 76.26 | 76.13 | - |
| 15 abr 2024 | 76.82 | 76.96 | 76.80 | 76.80 | 76.67 | 100 |
| 12 abr 2024 | 76.94 | 76.94 | 76.64 | 76.64 | 76.51 | 49 |
| 11 abr 2024 | 77.52 | 77.90 | 77.22 | 77.22 | 77.09 | 100 |
| 10 abr 2024 | 77.64 | 77.82 | 77.64 | 77.82 | 77.69 | - |
| 09 abr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.31 | - |
| 08 abr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.11 | - |
| 05 abr 2024 | 77.32 | 77.36 | 77.32 | 77.36 | 77.23 | 18 |
| 04 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.51 | - |
| 03 abr 2024 | 78.92 | 79.00 | 78.92 | 79.00 | 78.87 | - |
| 02 abr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.98 | - |
| 28 mar 2024 | 80.26 | 81.16 | 80.26 | 81.16 | 81.02 | - |
| 27 mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.57 | - |
| 26 mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.81 | - |
| 25 mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
| 22 mar 2024 | 79.04 | 79.78 | 79.04 | 79.56 | 79.43 | - |
| 21 mar 2024 | 79.16 | 79.52 | 79.16 | 79.52 | 79.39 | - |
| 20 mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.23 | - |
| 19 mar 2024 | 77.96 | 78.40 | 77.96 | 78.40 | 78.27 | - |
| 18 mar 2024 | 77.98 | 78.26 | 77.98 | 78.14 | 78.01 | - |
| 15 mar 2024 | 77.62 | 77.64 | 77.62 | 77.64 | 77.51 | - |
| 14 mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
| 13 mar 2024 | 78.32 | 78.36 | 76.70 | 77.90 | 77.77 | - |
| 12 mar 2024 | 77.40 | 78.76 | 77.36 | 78.60 | 78.47 | - |
| 11 mar 2024 | 77.50 | 77.50 | 77.30 | 77.32 | 77.19 | - |
| 08 mar 2024 | 78.10 | 78.10 | 77.80 | 77.80 | 77.67 | - |
| 07 mar 2024 | 77.64 | 78.64 | 77.64 | 78.58 | 78.45 | - |
| 06 mar 2024 | 77.16 | 77.82 | 77.16 | 77.82 | 77.69 | - |
| 05 mar 2024 | 76.62 | 77.34 | 76.62 | 77.10 | 76.97 | 140 |
| 04 mar 2024 | 76.78 | 77.24 | 76.78 | 77.24 | 77.11 | - |
| 01 mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.63 | - |
| 29 feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.81 | - |
| 28 feb 2024 | 77.34 | 77.34 | 77.28 | 77.28 | 77.15 | - |
| 27 feb 2024 | 77.12 | 77.24 | 77.12 | 77.24 | 77.11 | - |
| 26 feb 2024 | 77.50 | 78.28 | 77.50 | 78.28 | 78.15 | 100 |
| 23 feb 2024 | 77.48 | 77.72 | 77.48 | 77.72 | 77.59 | - |
| 22 feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.23 | - |
| 21 feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
| 20 feb 2024 | 76.28 | 76.38 | 76.28 | 76.38 | 76.25 | - |
| 19 feb 2024 | 76.46 | 76.46 | 76.44 | 76.44 | 76.31 | 135 |
| 16 feb 2024 | 76.50 | 76.62 | 76.50 | 76.62 | 76.49 | - |
| 15 feb 2024 | 76.44 | 76.54 | 76.44 | 76.54 | 76.41 | 50 |
| 14 feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.15 | - |
| 13 feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.69 | - |
| 12 feb 2024 | 74.74 | 75.32 | 74.74 | 75.32 | 75.19 | 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.