Cummins Inc (CUM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
| 03 jul 2024 | 248.30 | 251.50 | 248.30 | 251.50 | 251.50 | 22 |
| 02 jul 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 01 jul 2024 | 257.10 | 257.10 | 253.50 | 253.50 | 253.50 | - |
| 28 jun 2024 | 261.50 | 263.20 | 261.50 | 262.40 | 262.40 | - |
| 27 jun 2024 | 262.50 | 264.20 | 262.20 | 264.20 | 264.20 | - |
| 26 jun 2024 | 263.90 | 265.10 | 263.70 | 263.70 | 263.70 | 30 |
| 25 jun 2024 | 264.10 | 264.10 | 264.00 | 264.00 | 264.00 | - |
| 24 jun 2024 | 258.10 | 258.50 | 258.10 | 258.50 | 258.50 | - |
| 21 jun 2024 | 259.10 | 259.80 | 258.90 | 258.90 | 258.90 | - |
| 20 jun 2024 | 255.20 | 258.40 | 255.20 | 258.40 | 258.40 | - |
| 19 jun 2024 | 254.10 | 254.70 | 254.10 | 254.70 | 254.70 | - |
| 18 jun 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 17 jun 2024 | 248.50 | 249.70 | 248.50 | 249.70 | 249.70 | - |
| 14 jun 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 13 jun 2024 | 251.00 | 251.30 | 249.00 | 251.30 | 251.30 | - |
| 12 jun 2024 | 252.50 | 252.50 | 252.30 | 252.30 | 252.30 | - |
| 11 jun 2024 | 252.90 | 252.90 | 251.80 | 251.80 | 251.80 | - |
| 10 jun 2024 | 252.10 | 253.80 | 252.10 | 253.80 | 253.80 | - |
| 07 jun 2024 | 251.40 | 252.30 | 250.90 | 252.30 | 252.30 | - |
| 06 jun 2024 | 255.40 | 255.40 | 251.40 | 251.80 | 251.80 | - |
| 05 jun 2024 | 249.30 | 254.50 | 249.30 | 254.50 | 254.50 | 3 |
| 04 jun 2024 | 251.60 | 251.60 | 249.40 | 249.40 | 249.40 | 100 |
| 03 jun 2024 | 261.00 | 261.00 | 259.10 | 259.30 | 259.30 | 6 |
| 31 may 2024 | 257.20 | 257.30 | 254.60 | 254.60 | 254.60 | - |
| 30 may 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 29 may 2024 | 255.50 | 255.50 | 253.40 | 253.40 | 253.40 | - |
| 28 may 2024 | 261.20 | 261.20 | 255.70 | 255.70 | 255.70 | 5 |
| 27 may 2024 | 261.70 | 262.90 | 261.30 | 261.90 | 261.90 | 1 |
| 24 may 2024 | 262.00 | 262.00 | 261.40 | 261.80 | 261.80 | - |
| 23 may 2024 | 263.20 | 263.20 | 260.70 | 260.80 | 260.80 | - |
| 23 may 2024 | 1.68 Dividendo | |||||
| 22 may 2024 | 262.70 | 264.90 | 262.70 | 264.90 | 263.22 | 15 |
| 21 may 2024 | 261.20 | 262.20 | 261.20 | 261.60 | 259.94 | - |
| 20 may 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 261.63 | 70 |
| 17 may 2024 | 263.80 | 263.80 | 262.30 | 262.30 | 260.64 | - |
| 16 may 2024 | 267.80 | 268.30 | 266.90 | 266.90 | 265.21 | 20 |
| 15 may 2024 | 272.20 | 272.20 | 268.10 | 268.40 | 266.70 | - |
| 14 may 2024 | 269.50 | 272.30 | 269.50 | 272.30 | 270.57 | - |
| 13 may 2024 | 277.10 | 277.10 | 271.90 | 271.90 | 270.18 | - |
| 10 may 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 271.96 | - |
| 09 may 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 266.40 | - |
| 08 may 2024 | 266.50 | 268.60 | 266.50 | 268.60 | 266.90 | - |
| 07 may 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 261.13 | - |
| 06 may 2024 | 260.50 | 262.80 | 260.50 | 262.80 | 261.13 | 3 |
| 03 may 2024 | 262.10 | 262.60 | 255.30 | 256.10 | 254.48 | 10 |
| 02 may 2024 | 264.10 | 265.00 | 261.10 | 261.10 | 259.44 | - |
| 30 abr 2024 | 273.50 | 273.50 | 264.80 | 264.80 | 263.12 | - |
| 29 abr 2024 | 271.80 | 273.40 | 271.40 | 272.80 | 271.07 | - |
| 26 abr 2024 | 271.70 | 272.80 | 271.00 | 272.80 | 271.07 | 15 |
| 25 abr 2024 | 271.70 | 271.70 | 267.40 | 267.40 | 265.70 | - |
| 24 abr 2024 | 273.20 | 274.20 | 273.20 | 273.40 | 271.67 | - |
| 23 abr 2024 | 271.90 | 273.50 | 271.70 | 273.50 | 271.77 | - |
| 22 abr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 270.87 | 13 |
| 19 abr 2024 | 271.60 | 272.10 | 268.10 | 269.00 | 267.29 | 10 |
| 18 abr 2024 | 272.70 | 273.20 | 272.10 | 273.20 | 271.47 | - |
| 17 abr 2024 | 277.00 | 277.20 | 271.40 | 271.40 | 269.68 | - |
| 16 abr 2024 | 277.60 | 277.60 | 275.10 | 277.10 | 275.34 | - |
| 15 abr 2024 | 280.50 | 282.00 | 277.70 | 277.70 | 275.94 | 10 |
| 12 abr 2024 | 282.10 | 286.10 | 282.10 | 283.60 | 281.80 | 25 |
| 11 abr 2024 | 281.00 | 281.60 | 279.70 | 281.60 | 279.81 | - |
| 10 abr 2024 | 277.70 | 279.10 | 277.70 | 279.10 | 277.33 | 25 |
| 09 abr 2024 | 275.90 | 277.20 | 275.90 | 276.20 | 274.45 | 2 |
| 08 abr 2024 | 276.60 | 276.60 | 275.90 | 275.90 | 274.15 | - |
| 05 abr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.18 | - |
| 04 abr 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 269.68 | - |
| 03 abr 2024 | 273.40 | 273.40 | 272.30 | 272.30 | 270.57 | - |
| 02 abr 2024 | 273.60 | 273.70 | 273.60 | 273.70 | 271.96 | 6 |
| 28 mar 2024 | 271.50 | 273.40 | 271.50 | 273.40 | 271.67 | - |
| 27 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.79 | - |
| 26 mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 261.93 | - |
| 25 mar 2024 | 267.60 | 267.90 | 267.60 | 267.70 | 266.00 | - |
| 22 mar 2024 | 268.00 | 270.10 | 268.00 | 269.70 | 267.99 | - |
| 21 mar 2024 | 262.70 | 267.30 | 262.70 | 267.30 | 265.60 | 29 |
| 20 mar 2024 | 257.40 | 264.20 | 257.40 | 264.20 | 262.52 | - |
| 19 mar 2024 | 262.30 | 262.30 | 257.70 | 257.70 | 256.07 | - |
| 18 mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.81 | - |
| 15 mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.87 | - |
| 14 mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 244.94 | - |
| 13 mar 2024 | 246.90 | 250.00 | 246.20 | 246.20 | 244.64 | - |
| 12 mar 2024 | 248.80 | 249.10 | 246.10 | 246.80 | 245.23 | 25 |
| 11 mar 2024 | 244.70 | 245.00 | 244.70 | 245.00 | 243.45 | - |
| 08 mar 2024 | 242.50 | 249.00 | 242.50 | 246.00 | 244.44 | 50 |
| 07 mar 2024 | 249.70 | 249.80 | 241.80 | 241.80 | 240.27 | 200 |
| 06 mar 2024 | 249.30 | 251.70 | 249.20 | 250.70 | 249.11 | 10 |
| 05 mar 2024 | 248.80 | 252.30 | 248.70 | 250.80 | 249.21 | 19 |
| 04 mar 2024 | 248.20 | 251.50 | 248.20 | 249.50 | 247.92 | - |
| 01 mar 2024 | 248.20 | 249.10 | 248.20 | 249.10 | 247.52 | - |
| 29 feb 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 247.22 | 13 |
| 28 feb 2024 | 246.70 | 250.40 | 246.70 | 250.40 | 248.81 | - |
| 27 feb 2024 | 244.60 | 244.80 | 244.50 | 244.60 | 243.05 | 44 |
| 26 feb 2024 | 241.50 | 241.90 | 241.30 | 241.30 | 239.77 | 10 |
| 23 feb 2024 | 242.40 | 242.40 | 242.30 | 242.30 | 240.76 | - |
| 22 feb 2024 | 241.30 | 241.50 | 240.20 | 240.50 | 238.97 | 7 |
| 22 feb 2024 | 1.68 Dividendo | |||||
| 21 feb 2024 | 241.40 | 241.60 | 241.40 | 241.60 | 238.40 | - |
| 20 feb 2024 | 247.10 | 247.10 | 242.60 | 242.60 | 239.39 | - |
| 19 feb 2024 | 246.70 | 248.20 | 246.70 | 248.20 | 244.91 | 99 |
| 16 feb 2024 | 246.10 | 247.40 | 246.10 | 247.40 | 244.12 | - |
| 15 feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 239.39 | - |
| *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.