U.S. markets open in 58 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,796.00 +5.00 (+0.01%) F Nasdaq
18,695.00 +104.00 (+0.56%) E-mini Russell 2000 Index Futur
2,100.70 +24.90 (+1.20%) Petróleo
77.17 +0.18 (+0.23%) Oro
2,347.70 +1.90 (+0.08%)
Emera Inc (C61.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:21AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 31 may 2024 | 31.53 | 31.61 | 31.53 | 31.60 | 31.60 | - |
| 30 may 2024 | 31.07 | 31.58 | 31.07 | 31.58 | 31.58 | - |
| 29 may 2024 | 31.99 | 32.05 | 31.34 | 31.34 | 31.34 | - |
| 28 may 2024 | 32.62 | 32.74 | 32.13 | 32.13 | 32.13 | - |
| 27 may 2024 | 32.85 | 32.93 | 32.78 | 32.81 | 32.81 | - |
| 24 may 2024 | 32.94 | 33.01 | 32.78 | 32.95 | 32.95 | - |
| 23 may 2024 | 33.43 | 33.52 | 32.83 | 32.88 | 32.88 | - |
| 22 may 2024 | 33.63 | 33.66 | 33.41 | 33.41 | 33.41 | - |
| 21 may 2024 | 33.62 | 33.79 | 33.62 | 33.78 | 33.78 | - |
| 20 may 2024 | 33.97 | 34.23 | 33.97 | 34.23 | 34.23 | - |
| 17 may 2024 | 33.78 | 34.11 | 33.68 | 33.97 | 33.97 | - |
| 16 may 2024 | 33.24 | 33.69 | 33.24 | 33.69 | 33.69 | - |
| 15 may 2024 | 33.02 | 33.45 | 33.02 | 33.29 | 33.29 | - |
| 14 may 2024 | 32.41 | 33.08 | 32.41 | 33.08 | 33.08 | - |
| 13 may 2024 | 32.88 | 32.97 | 32.50 | 32.50 | 32.50 | - |
| 10 may 2024 | 32.73 | 32.96 | 32.73 | 32.96 | 32.96 | - |
| 09 may 2024 | 32.54 | 32.69 | 32.54 | 32.69 | 32.69 | - |
| 08 may 2024 | 32.19 | 32.69 | 32.19 | 32.69 | 32.69 | - |
| 07 may 2024 | 32.26 | 32.39 | 32.26 | 32.39 | 32.39 | 25 |
| 06 may 2024 | 31.80 | 31.97 | 31.80 | 31.91 | 31.91 | - |
| 03 may 2024 | 31.94 | 32.09 | 31.60 | 31.80 | 31.80 | - |
| 02 may 2024 | 31.56 | 31.78 | 31.56 | 31.64 | 31.64 | - |
| 30 abr 2024 | 31.72 | 31.74 | 31.37 | 31.51 | 31.51 | - |
| 30 abr 2024 | 0.7175 Dividendo | |||||
| 29 abr 2024 | 31.72 | 31.96 | 31.72 | 31.82 | 31.10 | - |
| 26 abr 2024 | 31.51 | 31.75 | 31.50 | 31.62 | 30.91 | - |
| 25 abr 2024 | 31.61 | 31.70 | 31.36 | 31.41 | 30.70 | - |
| 24 abr 2024 | 31.90 | 31.92 | 31.68 | 31.68 | 30.97 | - |
| 23 abr 2024 | 31.89 | 32.08 | 31.80 | 32.08 | 31.36 | - |
| 22 abr 2024 | 31.93 | 32.09 | 31.92 | 31.92 | 31.20 | - |
| 19 abr 2024 | 31.42 | 31.94 | 31.42 | 31.77 | 31.05 | - |
| 18 abr 2024 | 31.55 | 31.64 | 31.39 | 31.58 | 30.87 | - |
| 17 abr 2024 | 31.53 | 31.72 | 30.97 | 30.97 | 30.27 | - |
| 16 abr 2024 | 31.81 | 31.98 | 31.18 | 31.51 | 30.80 | 200 |
| 15 abr 2024 | 32.12 | 32.39 | 31.67 | 31.67 | 30.96 | - |
| 12 abr 2024 | 32.21 | 32.60 | 32.15 | 32.15 | 31.43 | - |
| 11 abr 2024 | 32.21 | 32.51 | 31.95 | 32.16 | 31.43 | - |
| 10 abr 2024 | 32.31 | 32.44 | 32.00 | 32.09 | 31.37 | - |
| 09 abr 2024 | 32.14 | 32.25 | 32.14 | 32.17 | 31.44 | - |
| 08 abr 2024 | 32.06 | 32.17 | 31.85 | 32.03 | 31.31 | - |
| 05 abr 2024 | 32.00 | 32.08 | 31.78 | 31.78 | 31.06 | - |
| 04 abr 2024 | 32.09 | 32.19 | 32.09 | 32.14 | 31.42 | - |
| 03 abr 2024 | 31.93 | 32.06 | 31.93 | 32.01 | 31.29 | - |
| 02 abr 2024 | 32.35 | 32.48 | 32.35 | 32.36 | 31.63 | - |
| 28 mar 2024 | 32.33 | 32.46 | 32.26 | 32.26 | 31.53 | - |
| 27 mar 2024 | 32.04 | 32.26 | 32.04 | 32.14 | 31.42 | - |
| 26 mar 2024 | 32.08 | 32.12 | 32.00 | 32.08 | 31.36 | - |
| 25 mar 2024 | 32.29 | 32.32 | 32.07 | 32.07 | 31.35 | - |
| 22 mar 2024 | 32.48 | 32.50 | 32.35 | 32.36 | 31.63 | - |
| 21 mar 2024 | 32.52 | 32.56 | 32.39 | 32.49 | 31.76 | - |
| 20 mar 2024 | 32.05 | 32.29 | 32.05 | 32.18 | 31.45 | - |
| 19 mar 2024 | 32.23 | 32.31 | 32.04 | 32.04 | 31.32 | - |
| 18 mar 2024 | 32.36 | 32.38 | 32.16 | 32.23 | 31.50 | - |
| 15 mar 2024 | 32.16 | 32.20 | 32.03 | 32.03 | 31.31 | - |
| 14 mar 2024 | 32.68 | 32.68 | 32.15 | 32.15 | 31.43 | - |
| 13 mar 2024 | 33.10 | 33.15 | 32.62 | 32.62 | 31.88 | - |
| 12 mar 2024 | 33.15 | 33.16 | 32.94 | 33.03 | 32.29 | - |
| 11 mar 2024 | 32.98 | 33.00 | 32.90 | 32.95 | 32.21 | - |
| 08 mar 2024 | 33.03 | 33.07 | 32.93 | 33.01 | 32.27 | - |
| 07 mar 2024 | 32.64 | 33.03 | 32.64 | 33.03 | 32.29 | - |
| 06 mar 2024 | 32.56 | 32.87 | 32.53 | 32.58 | 31.85 | - |
| 05 mar 2024 | 32.41 | 32.84 | 32.41 | 32.76 | 32.02 | - |
| 04 mar 2024 | 32.48 | 32.55 | 32.27 | 32.55 | 31.82 | - |
| 01 mar 2024 | 32.39 | 32.43 | 32.34 | 32.37 | 31.64 | - |
| 29 feb 2024 | 31.82 | 32.13 | 31.82 | 32.13 | 31.41 | - |
| 28 feb 2024 | 31.88 | 31.99 | 31.88 | 31.88 | 31.16 | 65 |
| 27 feb 2024 | 31.88 | 32.13 | 31.88 | 32.13 | 31.41 | - |
| 26 feb 2024 | 33.09 | 33.13 | 33.09 | 33.13 | 32.38 | - |
| 23 feb 2024 | 32.93 | 33.21 | 32.91 | 33.09 | 32.34 | - |
| 22 feb 2024 | 32.99 | 33.06 | 32.81 | 32.81 | 32.07 | - |
| 21 feb 2024 | 32.78 | 32.79 | 32.78 | 32.79 | 32.05 | - |
| 20 feb 2024 | 32.96 | 33.21 | 32.74 | 33.21 | 32.46 | - |
| 19 feb 2024 | 33.22 | 33.32 | 33.22 | 33.32 | 32.57 | - |
| 16 feb 2024 | 33.20 | 33.40 | 33.16 | 33.23 | 32.48 | - |
| 15 feb 2024 | 32.16 | 32.78 | 32.16 | 32.75 | 32.01 | - |
| 14 feb 2024 | 31.81 | 32.28 | 31.81 | 32.28 | 31.55 | - |
| 13 feb 2024 | 32.41 | 32.47 | 32.41 | 32.45 | 31.72 | - |
| 12 feb 2024 | 32.06 | 32.68 | 32.06 | 32.68 | 31.94 | 160 |
| 09 feb 2024 | 32.04 | 32.24 | 32.03 | 32.03 | 31.31 | - |
| 08 feb 2024 | 32.65 | 32.76 | 32.10 | 32.10 | 31.38 | - |
| 07 feb 2024 | 33.16 | 33.26 | 32.54 | 32.54 | 31.81 | - |
| 06 feb 2024 | 32.71 | 33.07 | 32.71 | 33.07 | 32.32 | - |
| 05 feb 2024 | 33.18 | 33.27 | 32.59 | 32.67 | 31.93 | - |
| 02 feb 2024 | 32.98 | 33.12 | 32.63 | 32.63 | 31.89 | - |
| 01 feb 2024 | 32.62 | 32.72 | 32.62 | 32.64 | 31.90 | - |
| 31 ene 2024 | 33.00 | 33.04 | 33.00 | 33.04 | 32.29 | - |
| 31 ene 2024 | 0.7175 Dividendo | |||||
| 30 ene 2024 | 33.63 | 33.63 | 33.40 | 33.40 | 31.95 | - |
| 29 ene 2024 | 33.36 | 33.53 | 33.36 | 33.45 | 31.99 | - |
| 26 ene 2024 | 33.29 | 33.46 | 33.29 | 33.40 | 31.95 | - |
| 25 ene 2024 | 32.75 | 33.12 | 32.75 | 33.11 | 31.67 | - |
| 24 ene 2024 | 32.84 | 32.89 | 32.66 | 32.66 | 31.24 | - |
| 23 ene 2024 | 33.14 | 33.41 | 32.90 | 32.91 | 31.48 | - |
| 22 ene 2024 | 33.60 | 33.82 | 33.23 | 33.23 | 31.78 | - |
| 19 ene 2024 | 33.41 | 33.60 | 33.41 | 33.60 | 32.14 | 65 |
| 18 ene 2024 | 33.76 | 33.85 | 33.41 | 33.52 | 32.06 | - |
| 17 ene 2024 | 34.51 | 34.55 | 33.74 | 33.76 | 32.29 | - |
| 16 ene 2024 | 34.70 | 34.98 | 34.66 | 34.69 | 33.18 | - |
| 15 ene 2024 | 34.74 | 34.74 | 34.61 | 34.65 | 33.14 | - |
| *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.