U.S. markets closed
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,660.00 -28.00 (-0.07%) F Nasdaq
20,244.25 -11.00 (-0.05%) E-mini Russell 2000 Index Futur
2,053.70 -1.30 (-0.06%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,338.10 +4.70 (+0.20%)
Santander Bank Polska SA (BZI.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:30PM 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 | 122.60 | 124.60 | 122.60 | 124.60 | 124.60 | - |
| 01 jul 2024 | 122.30 | 126.05 | 122.30 | 124.75 | 124.75 | - |
| 28 jun 2024 | 120.50 | 123.90 | 120.50 | 123.70 | 123.70 | - |
| 27 jun 2024 | 118.85 | 121.65 | 118.85 | 120.95 | 120.95 | - |
| 26 jun 2024 | 120.50 | 121.60 | 120.15 | 120.15 | 120.15 | - |
| 25 jun 2024 | 119.00 | 121.85 | 119.00 | 121.45 | 121.45 | - |
| 24 jun 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 21 jun 2024 | 114.80 | 117.60 | 114.80 | 116.25 | 116.25 | - |
| 20 jun 2024 | 115.85 | 118.70 | 115.65 | 116.15 | 116.15 | - |
| 19 jun 2024 | 112.75 | 116.60 | 112.75 | 116.60 | 116.60 | - |
| 18 jun 2024 | 110.80 | 114.60 | 110.80 | 114.60 | 114.60 | - |
| 17 jun 2024 | 108.90 | 112.30 | 108.90 | 111.75 | 111.75 | - |
| 14 jun 2024 | 109.25 | 110.55 | 109.25 | 110.00 | 110.00 | - |
| 13 jun 2024 | 110.95 | 111.35 | 110.80 | 110.80 | 110.80 | - |
| 12 jun 2024 | 109.50 | 112.40 | 109.50 | 112.40 | 112.40 | - |
| 11 jun 2024 | 110.20 | 111.55 | 110.20 | 111.55 | 111.55 | - |
| 10 jun 2024 | 110.75 | 111.40 | 110.75 | 111.20 | 111.20 | - |
| 07 jun 2024 | 112.95 | 113.05 | 112.00 | 112.50 | 112.50 | - |
| 06 jun 2024 | 110.85 | 113.80 | 110.85 | 113.80 | 113.80 | - |
| 05 jun 2024 | 110.30 | 112.60 | 110.30 | 112.60 | 112.60 | - |
| 04 jun 2024 | 115.30 | 115.30 | 111.70 | 111.70 | 111.70 | - |
| 03 jun 2024 | 114.85 | 117.55 | 114.85 | 117.10 | 117.10 | - |
| 31 may 2024 | 113.50 | 116.30 | 113.50 | 115.55 | 115.55 | - |
| 30 may 2024 | 113.45 | 113.55 | 113.30 | 113.55 | 113.55 | - |
| 29 may 2024 | 117.15 | 117.15 | 116.35 | 116.35 | 116.35 | - |
| 28 may 2024 | 116.30 | 118.05 | 116.30 | 118.05 | 118.05 | - |
| 27 may 2024 | 116.25 | 118.35 | 116.25 | 117.70 | 117.70 | - |
| 24 may 2024 | 116.45 | 117.15 | 116.45 | 117.15 | 117.15 | - |
| 23 may 2024 | 115.30 | 118.50 | 115.30 | 117.65 | 117.65 | - |
| 22 may 2024 | 116.65 | 117.75 | 116.35 | 116.35 | 116.35 | - |
| 21 may 2024 | 114.70 | 117.95 | 114.70 | 117.95 | 117.95 | - |
| 20 may 2024 | 114.50 | 116.70 | 114.50 | 116.25 | 116.25 | - |
| 17 may 2024 | 114.15 | 115.75 | 113.40 | 115.75 | 115.75 | - |
| 16 may 2024 | 114.90 | 116.80 | 114.90 | 115.40 | 115.40 | - |
| 15 may 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 15 may 2024 | 44.63 Dividendo | |||||
| 14 may 2024 | 125.10 | 133.30 | 125.10 | 133.30 | 88.67 | 3 |
| 13 may 2024 | 123.00 | 126.05 | 123.00 | 125.45 | 83.45 | - |
| 10 may 2024 | 128.35 | 129.60 | 126.35 | 126.35 | 84.05 | 20 |
| 09 may 2024 | 128.35 | 131.35 | 128.35 | 129.95 | 86.44 | - |
| 08 may 2024 | 127.90 | 129.90 | 127.90 | 129.90 | 86.41 | - |
| 07 may 2024 | 129.30 | 130.55 | 129.10 | 129.40 | 86.08 | - |
| 06 may 2024 | 126.10 | 130.45 | 126.10 | 130.45 | 86.77 | - |
| 03 may 2024 | 125.90 | 126.20 | 125.85 | 125.95 | 83.78 | - |
| 02 may 2024 | 125.95 | 128.20 | 125.95 | 126.85 | 84.38 | - |
| 30 abr 2024 | 127.30 | 128.50 | 127.30 | 127.70 | 84.94 | - |
| 29 abr 2024 | 126.65 | 128.10 | 125.95 | 127.15 | 84.58 | - |
| 26 abr 2024 | 126.00 | 127.45 | 126.00 | 126.55 | 84.18 | - |
| 25 abr 2024 | 127.55 | 128.55 | 125.75 | 125.75 | 83.65 | - |
| 24 abr 2024 | 129.70 | 130.65 | 129.35 | 129.50 | 86.14 | - |
| 23 abr 2024 | 128.15 | 132.20 | 128.15 | 132.20 | 87.94 | - |
| 22 abr 2024 | 125.30 | 129.00 | 125.30 | 128.75 | 85.64 | - |
| 19 abr 2024 | 124.95 | 124.95 | 124.65 | 124.65 | 82.92 | - |
| 18 abr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 82.25 | - |
| 17 abr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 79.99 | - |
| 16 abr 2024 | 123.50 | 123.50 | 123.45 | 123.45 | 82.12 | - |
| 15 abr 2024 | 125.00 | 126.65 | 125.00 | 126.65 | 84.25 | - |
| 12 abr 2024 | 127.65 | 129.30 | 127.65 | 128.80 | 85.68 | - |
| 11 abr 2024 | 131.15 | 131.50 | 127.60 | 127.60 | 84.88 | - |
| 10 abr 2024 | 129.35 | 132.50 | 129.35 | 132.40 | 88.07 | - |
| 09 abr 2024 | 131.90 | 134.10 | 131.90 | 134.10 | 89.20 | - |
| 08 abr 2024 | 130.35 | 134.20 | 130.35 | 134.20 | 89.27 | - |
| 05 abr 2024 | 130.10 | 131.50 | 129.95 | 130.60 | 86.87 | - |
| 04 abr 2024 | 128.70 | 131.35 | 128.70 | 130.95 | 87.11 | - |
| 03 abr 2024 | 128.50 | 130.60 | 128.50 | 129.95 | 86.44 | - |
| 02 abr 2024 | 127.95 | 130.85 | 127.95 | 129.15 | 85.91 | - |
| 28 mar 2024 | 125.40 | 128.50 | 125.40 | 128.40 | 85.41 | - |
| 27 mar 2024 | 125.40 | 126.90 | 125.40 | 126.80 | 84.35 | - |
| 26 mar 2024 | 122.40 | 126.30 | 122.40 | 126.30 | 84.01 | - |
| 25 mar 2024 | 123.70 | 125.20 | 123.70 | 124.30 | 82.68 | - |
| 22 mar 2024 | 124.20 | 126.50 | 124.20 | 124.80 | 83.02 | - |
| 21 mar 2024 | 118.70 | 118.80 | 118.70 | 118.80 | 79.02 | - |
| 20 mar 2024 | 117.50 | 120.10 | 117.50 | 120.10 | 79.89 | - |
| 19 mar 2024 | 118.20 | 119.10 | 115.70 | 118.10 | 78.56 | - |
| 18 mar 2024 | 120.30 | 120.30 | 118.90 | 118.90 | 79.09 | - |
| 15 mar 2024 | 120.40 | 123.80 | 120.40 | 123.80 | 82.35 | - |
| 14 mar 2024 | 123.20 | 128.40 | 121.70 | 128.40 | 85.41 | 7 |
| 13 mar 2024 | 122.50 | 125.40 | 122.50 | 124.40 | 82.75 | - |
| 12 mar 2024 | 120.00 | 122.40 | 120.00 | 122.40 | 81.42 | - |
| 11 mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 78.56 | - |
| 08 mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 78.23 | - |
| 07 mar 2024 | 121.50 | 121.50 | 117.90 | 118.20 | 78.63 | - |
| 06 mar 2024 | 121.20 | 123.50 | 121.20 | 123.50 | 82.15 | - |
| 05 mar 2024 | 123.30 | 123.80 | 123.00 | 123.50 | 82.15 | - |
| 04 mar 2024 | 122.80 | 125.30 | 122.80 | 124.20 | 82.62 | - |
| 01 mar 2024 | 122.80 | 125.50 | 122.80 | 124.20 | 82.62 | - |
| 29 feb 2024 | 122.40 | 124.60 | 122.40 | 124.30 | 82.68 | - |
| 28 feb 2024 | 122.60 | 124.90 | 122.60 | 124.00 | 82.48 | - |
| 27 feb 2024 | 124.50 | 126.90 | 123.50 | 123.50 | 82.15 | - |
| 26 feb 2024 | 125.10 | 127.30 | 125.10 | 125.70 | 83.61 | - |
| 23 feb 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 81.02 | - |
| 22 feb 2024 | 119.20 | 122.40 | 119.20 | 122.40 | 81.42 | - |
| 21 feb 2024 | 120.30 | 124.10 | 120.30 | 120.60 | 80.22 | 20 |
| 20 feb 2024 | 115.60 | 120.80 | 115.60 | 120.80 | 80.36 | - |
| 19 feb 2024 | 112.90 | 117.50 | 112.90 | 117.30 | 78.03 | - |
| 16 feb 2024 | 110.00 | 114.20 | 110.00 | 113.80 | 75.70 | - |
| 15 feb 2024 | 110.40 | 118.00 | 110.30 | 118.00 | 78.49 | 115 |
| 14 feb 2024 | 106.40 | 110.90 | 106.40 | 110.30 | 73.37 | - |
| 13 feb 2024 | 109.50 | 109.90 | 106.30 | 106.30 | 70.71 | - |
| 12 feb 2024 | 107.00 | 108.40 | 107.00 | 108.40 | 72.11 | - |
| *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.