U.S. markets open in 5 hours 47 minutes
F S&P 500
5,205.75 -0.75 (-0.01%) F Dow Jones
39,018.00 +21.00 (+0.05%) F Nasdaq
18,175.75 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,071.80 +0.70 (+0.03%) Petróleo
78.45 -0.03 (-0.04%) Oro
2,328.30 -2.90 (-0.12%)
Brilliance China Automotive Holdings Ltd (CBA.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0.7474 | 0.7474 | 0.7474 | 0.7474 | 0.7474 | - |
| 06 may 2024 | 0.7500 | 0.7540 | 0.7500 | 0.7540 | 0.7540 | - |
| 03 may 2024 | 0.7704 | 0.7714 | 0.7704 | 0.7714 | 0.7714 | - |
| 02 may 2024 | 0.7928 | 0.7930 | 0.7928 | 0.7930 | 0.7930 | - |
| 30 abr 2024 | 0.7640 | 0.7832 | 0.7640 | 0.7760 | 0.7760 | 367 |
| 29 abr 2024 | 0.7590 | 0.7792 | 0.7590 | 0.7654 | 0.7654 | 152,712 |
| 26 abr 2024 | 0.7574 | 0.7740 | 0.7498 | 0.7740 | 0.7740 | 1,000 |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 0.8736 | 0.8960 | 0.8736 | 0.8908 | -0.6092 | 20,290 |
| 24 abr 2024 | 0.8768 | 0.8986 | 0.8768 | 0.8980 | -0.6141 | 2,100 |
| 23 abr 2024 | 0.8800 | 0.8800 | 0.8788 | 0.8788 | -0.6010 | 300 |
| 22 abr 2024 | 0.8524 | 0.8742 | 0.8524 | 0.8692 | -0.5944 | 3,757 |
| 19 abr 2024 | 0.8344 | 0.8596 | 0.8344 | 0.8464 | -0.5788 | 100 |
| 18 abr 2024 | 0.8138 | 0.8218 | 0.8138 | 0.8202 | -0.5609 | - |
| 17 abr 2024 | 0.8344 | 0.8360 | 0.8344 | 0.8346 | -0.5708 | 10,000 |
| 16 abr 2024 | 0.8440 | 0.8500 | 0.8440 | 0.8500 | -0.5813 | - |
| 15 abr 2024 | 0.8704 | 0.8790 | 0.8704 | 0.8790 | -0.6011 | 200 |
| 12 abr 2024 | 0.8612 | 0.8858 | 0.8612 | 0.8856 | -0.6056 | 23,000 |
| 11 abr 2024 | 0.8490 | 0.8646 | 0.8466 | 0.8646 | -0.5913 | 18,900 |
| 10 abr 2024 | 0.8506 | 0.8506 | 0.8350 | 0.8350 | -0.5710 | - |
| 09 abr 2024 | 0.8198 | 0.8250 | 0.8198 | 0.8250 | -0.5642 | - |
| 08 abr 2024 | 0.8094 | 0.8166 | 0.8094 | 0.8160 | -0.5580 | 500 |
| 05 abr 2024 | 0.8024 | 0.8070 | 0.8024 | 0.8070 | -0.5519 | - |
| 04 abr 2024 | 0.7774 | 0.7774 | 0.7762 | 0.7762 | -0.5308 | - |
| 03 abr 2024 | 0.7928 | 0.7928 | 0.7822 | 0.7822 | -0.5349 | - |
| 02 abr 2024 | 0.8190 | 0.8190 | 0.7950 | 0.7950 | -0.5437 | 231,800 |
| 28 mar 2024 | 0.6238 | 0.6520 | 0.6238 | 0.6520 | -0.4459 | 197,500 |
| 27 mar 2024 | 0.6590 | 0.6644 | 0.6590 | 0.6644 | -0.4544 | - |
| 26 mar 2024 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | -0.4556 | - |
| 25 mar 2024 | 0.6576 | 0.6602 | 0.6576 | 0.6602 | -0.4515 | - |
| 22 mar 2024 | 0.6568 | 0.6578 | 0.6568 | 0.6578 | -0.4499 | 6,000 |
| 21 mar 2024 | 0.5846 | 0.6214 | 0.5846 | 0.6214 | -0.4250 | 34,700 |
| 20 mar 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | -0.3873 | - |
| 19 mar 2024 | 0.5700 | 0.5738 | 0.5700 | 0.5738 | -0.3924 | - |
| 18 mar 2024 | 0.5924 | 0.5940 | 0.5924 | 0.5940 | -0.4062 | - |
| 15 mar 2024 | 0.5960 | 0.6012 | 0.5960 | 0.6012 | -0.4111 | - |
| 14 mar 2024 | 0.5684 | 0.5770 | 0.5684 | 0.5770 | -0.3946 | - |
| 13 mar 2024 | 0.5298 | 0.5298 | 0.5290 | 0.5290 | -0.3618 | - |
| 12 mar 2024 | 0.5204 | 0.5204 | 0.5196 | 0.5196 | -0.3553 | - |
| 11 mar 2024 | 0.5134 | 0.5176 | 0.5134 | 0.5176 | -0.3540 | - |
| 08 mar 2024 | 0.5236 | 0.5240 | 0.5236 | 0.5240 | -0.3584 | - |
| 07 mar 2024 | 0.5062 | 0.5082 | 0.5062 | 0.5082 | -0.3475 | - |
| 06 mar 2024 | 0.5008 | 0.5036 | 0.5008 | 0.5036 | -0.3444 | - |
| 05 mar 2024 | 0.5186 | 0.5186 | 0.5172 | 0.5172 | -0.3537 | - |
| 04 mar 2024 | 0.5200 | 0.5202 | 0.5200 | 0.5202 | -0.3558 | - |
| 01 mar 2024 | 0.5318 | 0.5338 | 0.5318 | 0.5338 | -0.3651 | - |
| 29 feb 2024 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | -0.3605 | - |
| 28 feb 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | -0.3521 | - |
| 27 feb 2024 | 0.5128 | 0.5128 | 0.5126 | 0.5126 | -0.3506 | - |
| 26 feb 2024 | 0.5370 | 0.5390 | 0.5370 | 0.5390 | -0.3686 | - |
| 23 feb 2024 | 0.5270 | 0.5302 | 0.5270 | 0.5302 | -0.3626 | - |
| 22 feb 2024 | 0.5200 | 0.5200 | 0.5186 | 0.5186 | -0.3547 | - |
| 21 feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | -0.3402 | - |
| 20 feb 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | -0.3514 | 4,964 |
| 19 feb 2024 | 0.5054 | 0.5066 | 0.5054 | 0.5066 | -0.3465 | - |
| 16 feb 2024 | 0.4930 | 0.4968 | 0.4930 | 0.4939 | -0.3378 | - |
| 15 feb 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | -0.3291 | - |
| 14 feb 2024 | 0.4820 | 0.4871 | 0.4820 | 0.4871 | -0.3331 | - |
| 13 feb 2024 | 0.4667 | 0.4671 | 0.4667 | 0.4671 | -0.3194 | - |
| 12 feb 2024 | 0.4656 | 0.4664 | 0.4656 | 0.4664 | -0.3190 | - |
| 09 feb 2024 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | -0.3189 | - |
| 08 feb 2024 | 0.4775 | 0.4775 | 0.4769 | 0.4769 | -0.3261 | - |
| 07 feb 2024 | 0.4669 | 0.4727 | 0.4669 | 0.4727 | -0.3233 | - |
| 06 feb 2024 | 0.4649 | 0.4649 | 0.4550 | 0.4619 | -0.3159 | 2,000 |
| 05 feb 2024 | 0.5236 | 0.5236 | 0.5236 | 0.5236 | -0.3581 | - |
| 02 feb 2024 | 0.5150 | 0.5150 | 0.5138 | 0.5138 | -0.3514 | 100 |
| 01 feb 2024 | 0.4991 | 0.4991 | 0.4952 | 0.4952 | -0.3387 | - |
| 31 ene 2024 | 0.4878 | 0.4878 | 0.4858 | 0.4858 | -0.3322 | - |
| 30 ene 2024 | 0.5028 | 0.5028 | 0.4901 | 0.4901 | -0.3352 | 500 |
| 29 ene 2024 | 0.4973 | 0.5150 | 0.4973 | 0.5150 | -0.3522 | 480 |
| 26 ene 2024 | 0.4991 | 0.4991 | 0.4975 | 0.4975 | -0.3402 | - |
| 25 ene 2024 | 0.5138 | 0.5152 | 0.5138 | 0.5152 | -0.3523 | - |
| 24 ene 2024 | 0.5076 | 0.5122 | 0.5076 | 0.5122 | -0.3503 | - |
| 23 ene 2024 | 0.4985 | 0.5052 | 0.4985 | 0.5052 | -0.3455 | 8,000 |
| 22 ene 2024 | 0.4909 | 0.4936 | 0.4909 | 0.4936 | -0.3376 | - |
| 19 ene 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | -0.3515 | - |
| 18 ene 2024 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | -0.3482 | - |
| 17 ene 2024 | 0.5098 | 0.5098 | 0.5090 | 0.5090 | -0.3481 | 6,500 |
| 16 ene 2024 | 0.5282 | 0.5310 | 0.5282 | 0.5310 | -0.3631 | 100 |
| 15 ene 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | -0.3460 | - |
| 12 ene 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | -0.3460 | - |
| 11 ene 2024 | 0.5206 | 0.5206 | 0.5206 | 0.5206 | -0.3560 | - |
| 10 ene 2024 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | -0.3428 | - |
| 09 ene 2024 | 0.4882 | 0.4996 | 0.4882 | 0.4996 | -0.3417 | 4,983 |
| 08 ene 2024 | 0.4782 | 0.4782 | 0.4782 | 0.4782 | -0.3270 | - |
| 05 ene 2024 | 0.4744 | 0.4872 | 0.4744 | 0.4768 | -0.3261 | 2,133 |
| 04 ene 2024 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | -0.3254 | - |
| 03 ene 2024 | 0.4715 | 0.4844 | 0.4715 | 0.4844 | -0.3313 | 6,000 |
| 02 ene 2024 | 0.4823 | 0.4823 | 0.4823 | 0.4823 | -0.3298 | - |
| 29 dic 2023 | 0.4907 | 0.4941 | 0.4907 | 0.4941 | -0.3379 | - |
| 28 dic 2023 | 0.4753 | 0.4774 | 0.4753 | 0.4774 | -0.3265 | 10,800 |
| 27 dic 2023 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | -0.3163 | - |
| 22 dic 2023 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | -0.3159 | - |
| 21 dic 2023 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | -0.3177 | - |
| 20 dic 2023 | 0.4549 | 0.4549 | 0.4549 | 0.4549 | -0.3111 | - |
| 19 dic 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | -0.3091 | - |
| 18 dic 2023 | 0.4520 | 0.4525 | 0.4520 | 0.4525 | -0.3095 | - |
| 15 dic 2023 | 0.4606 | 0.4640 | 0.4606 | 0.4640 | -0.3173 | 100 |
| 14 dic 2023 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | -0.3197 | - |
| 13 dic 2023 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | -0.3237 | - |
| *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.