U.S. markets open in 3 hours 53 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,591.00 +41.00 (+0.10%) F Nasdaq
20,122.00 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.68 +0.94 (+1.15%) Oro
2,338.10 +1.50 (+0.06%)
Kunlun Energy Co Ltd (CTJ1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:31AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | - |
| 27 jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 26 jun 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 25 jun 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 24 jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 jun 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 20 jun 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | - |
| 19 jun 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | - |
| 18 jun 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 17 jun 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | - |
| 14 jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 13 jun 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | - |
| 12 jun 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | - |
| 11 jun 2024 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | - |
| 10 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 07 jun 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | - |
| 06 jun 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | - |
| 05 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 04 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 jun 2024 | 0.3048 Dividendo | |||||
| 31 may 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9450 | 0.6402 | - |
| 30 may 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.6470 | - |
| 29 may 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.6605 | - |
| 28 may 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.6605 | 4,000 |
| 27 may 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.6504 | - |
| 24 may 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.6436 | - |
| 23 may 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.6436 | - |
| 22 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6436 | - |
| 21 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6436 | - |
| 20 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6639 | - |
| 17 may 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.6504 | - |
| 16 may 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6402 | - |
| 15 may 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6470 | - |
| 14 may 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6537 | - |
| 13 may 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.6436 | - |
| 10 may 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.6300 | - |
| 09 may 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.6199 | - |
| 08 may 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.6097 | - |
| 07 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.6165 | - |
| 06 may 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6029 | - |
| 03 may 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.5792 | - |
| 02 may 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.5792 | - |
| 30 abr 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.6063 | - |
| 29 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6097 | - |
| 26 abr 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.5996 | - |
| 25 abr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5928 | - |
| 24 abr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5860 | - |
| 23 abr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5860 | - |
| 22 abr 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.5894 | - |
| 19 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5826 | - |
| 18 abr 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.5826 | - |
| 17 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5758 | - |
| 16 abr 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.5691 | - |
| 15 abr 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.5725 | - |
| 12 abr 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.5996 | 3,100 |
| 11 abr 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.5826 | - |
| 10 abr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5691 | - |
| 09 abr 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.5521 | - |
| 08 abr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.5454 | - |
| 05 abr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5250 | - |
| 04 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5420 | - |
| 03 abr 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.5454 | - |
| 02 abr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.5318 | - |
| 28 mar 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.5149 | - |
| 27 mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.5216 | - |
| 26 mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5318 | - |
| 25 mar 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5555 | - |
| 22 mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5555 | - |
| 21 mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 20 mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5589 | - |
| 19 mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 18 mar 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.5555 | - |
| 15 mar 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.5691 | - |
| 14 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 13 mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 12 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 11 mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 08 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 07 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5420 | - |
| 06 mar 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.5352 | - |
| 05 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5284 | - |
| 04 mar 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 0.5623 | 1,011 |
| 01 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5216 | - |
| 29 feb 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.5250 | - |
| 28 feb 2024 | 0.7950 | 0.8250 | 0.7950 | 0.8250 | 0.5589 | 20,000 |
| 27 feb 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5555 | - |
| 26 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5623 | - |
| 23 feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5725 | - |
| 22 feb 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.5521 | - |
| 21 feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.5487 | - |
| 20 feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 19 feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5555 | - |
| 16 feb 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.5420 | 1,824 |
| 15 feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 14 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 13 feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5318 | - |
| 12 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 09 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 08 feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| *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.