U.S. markets open in 5 hours 15 minutes
F S&P 500
5,533.00 -10.50 (-0.19%) F Dow Jones
39,478.00 -62.00 (-0.16%) F Nasdaq
19,955.25 -57.25 (-0.29%) E-mini Russell 2000 Index Futur
2,038.90 -1.60 (-0.08%) Petróleo
81.21 +0.31 (+0.38%) Oro
2,314.10 +0.90 (+0.04%)
CNA Financial Corp (CNH.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 25 jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 24 jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 21 jun 2024 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - |
| 20 jun 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - |
| 19 jun 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - |
| 18 jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 17 jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 13 jun 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | - |
| 12 jun 2024 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | - |
| 11 jun 2024 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | - |
| 10 jun 2024 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | - |
| 07 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 06 jun 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | - |
| 05 jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 04 jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 03 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 31 may 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - |
| 30 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 29 may 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - |
| 28 may 2024 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | - |
| 27 may 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - |
| 24 may 2024 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | 400 |
| 23 may 2024 | 41.20 | 41.20 | 40.60 | 40.80 | 40.80 | - |
| 22 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 21 may 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - |
| 20 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 17 may 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | - |
| 17 may 2024 | 0.44 Dividendo | |||||
| 16 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 15 may 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.36 | - |
| 14 may 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.56 | - |
| 13 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 10 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 09 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 08 may 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.15 | - |
| 07 may 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 06 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 03 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 02 may 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 30 abr 2024 | 40.80 | 41.20 | 40.60 | 41.20 | 40.76 | - |
| 29 abr 2024 | 40.40 | 40.80 | 40.40 | 40.60 | 40.16 | - |
| 26 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 25 abr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 24 abr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 23 abr 2024 | 41.80 | 41.80 | 41.20 | 41.20 | 40.76 | - |
| 22 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 19 abr 2024 | 40.40 | 41.60 | 40.40 | 41.60 | 41.15 | 151 |
| 18 abr 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.16 | - |
| 17 abr 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.57 | - |
| 16 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 15 abr 2024 | 40.60 | 40.80 | 40.60 | 40.60 | 40.16 | - |
| 12 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 11 abr 2024 | 40.80 | 40.80 | 40.20 | 40.20 | 39.77 | - |
| 10 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 09 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 08 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 05 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | - |
| 04 abr 2024 | 40.60 | 41.20 | 40.60 | 41.20 | 40.76 | 100 |
| 03 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 02 abr 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 41.55 | 100 |
| 28 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 27 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 26 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 25 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 22 mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.16 | - |
| 21 mar 2024 | 40.40 | 40.40 | 40.20 | 40.20 | 39.77 | - |
| 20 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | 610 |
| 19 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 18 mar 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 39.96 | - |
| 15 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 14 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | - |
| 13 mar 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.57 | - |
| 12 mar 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.16 | - |
| 11 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
| 08 mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 39.57 | - |
| 07 mar 2024 | 40.40 | 40.40 | 39.80 | 39.80 | 39.37 | - |
| 06 mar 2024 | 40.20 | 40.60 | 40.20 | 40.40 | 39.96 | - |
| 05 mar 2024 | 39.60 | 40.60 | 39.60 | 40.40 | 39.96 | - |
| 04 mar 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.37 | - |
| 01 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 29 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 28 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 27 feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 26 feb 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.36 | 1 |
| 23 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 22 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 21 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 20 feb 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.36 | - |
| 19 feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | 30 |
| 16 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 16 feb 2024 | 2 Dividendo | |||||
| 15 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 40.76 | - |
| 14 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.38 | - |
| 13 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.38 | - |
| 12 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 40.00 | - |
| 09 feb 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 40.00 | - |
| 08 feb 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 39.43 | - |
| *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.