U.S. markets open in 1 hour 36 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,821.50 -119.00 (-0.63%) E-mini Russell 2000 Index Futur
2,052.70 -20.50 (-0.99%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,344.00 -12.50 (-0.53%)
Credicorp Ltd (D8V.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:35PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 28 may 2024 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | - |
| 27 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 24 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 23 may 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - |
| 22 may 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 21 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 20 may 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - |
| 17 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 17 may 2024 | 35 Dividendo | |||||
| 16 may 2024 | 158.00 | 159.00 | 158.00 | 158.00 | 123.00 | - |
| 15 may 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 123.00 | - |
| 14 may 2024 | 156.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
| 13 may 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 124.56 | - |
| 10 may 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 126.89 | - |
| 09 may 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 123.00 | - |
| 08 may 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 121.44 | - |
| 07 may 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
| 06 may 2024 | 155.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
| 03 may 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 118.33 | - |
| 02 may 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 120.66 | - |
| 30 abr 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 118.33 | - |
| 29 abr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 119.89 | - |
| 26 abr 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 119.89 | - |
| 25 abr 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 121.44 | - |
| 24 abr 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
| 23 abr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 120.66 | - |
| 22 abr 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 119.89 | - |
| 19 abr 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 116.77 | - |
| 18 abr 2024 | 149.00 | 149.00 | 147.00 | 148.00 | 115.22 | - |
| 17 abr 2024 | 149.00 | 149.00 | 148.00 | 149.00 | 115.99 | - |
| 16 abr 2024 | 149.00 | 150.00 | 146.00 | 146.00 | 113.66 | - |
| 15 abr 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 120.66 | - |
| 12 abr 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
| 11 abr 2024 | 155.00 | 156.00 | 153.00 | 156.00 | 121.44 | - |
| 10 abr 2024 | 156.00 | 156.00 | 153.00 | 155.00 | 120.66 | - |
| 09 abr 2024 | 158.00 | 159.00 | 157.00 | 159.00 | 123.78 | - |
| 08 abr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 123.00 | - |
| 05 abr 2024 | 156.00 | 158.00 | 154.00 | 158.00 | 123.00 | - |
| 04 abr 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 121.44 | - |
| 03 abr 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 118.33 | - |
| 02 abr 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 117.55 | - |
| 28 mar 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
| 27 mar 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 119.11 | - |
| 26 mar 2024 | 157.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
| 25 mar 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 123.00 | - |
| 22 mar 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 127.67 | 6 |
| 21 mar 2024 | 162.00 | 164.00 | 162.00 | 162.00 | 126.11 | - |
| 20 mar 2024 | 156.00 | 158.00 | 154.00 | 158.00 | 123.00 | - |
| 19 mar 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 123.78 | - |
| 18 mar 2024 | 158.00 | 158.00 | 157.00 | 157.00 | 122.22 | - |
| 15 mar 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
| 14 mar 2024 | 157.00 | 158.00 | 157.00 | 157.00 | 122.22 | - |
| 13 mar 2024 | 158.00 | 159.00 | 158.00 | 158.00 | 123.00 | - |
| 12 mar 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 120.66 | - |
| 11 mar 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 122.22 | - |
| 08 mar 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 123.78 | - |
| 07 mar 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
| 06 mar 2024 | 158.00 | 159.00 | 157.00 | 157.00 | 122.22 | - |
| 05 mar 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 120.66 | - |
| 04 mar 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 123.00 | - |
| 01 mar 2024 | 156.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
| 29 feb 2024 | 153.00 | 157.00 | 153.00 | 157.00 | 122.22 | - |
| 28 feb 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
| 27 feb 2024 | 155.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
| 26 feb 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
| 23 feb 2024 | 155.00 | 155.00 | 151.00 | 155.00 | 120.66 | 950 |
| 22 feb 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 120.66 | - |
| 21 feb 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 119.11 | - |
| 20 feb 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 120.66 | - |
| 19 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 121.44 | - |
| 16 feb 2024 | 155.00 | 162.00 | 155.00 | 162.00 | 126.11 | 1,000 |
| 15 feb 2024 | 150.00 | 150.00 | 149.00 | 150.00 | 116.77 | - |
| 14 feb 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 114.44 | - |
| 13 feb 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 114.44 | - |
| 12 feb 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 110.54 | - |
| 09 feb 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 110.54 | - |
| 08 feb 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 110.54 | - |
| 07 feb 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 107.43 | - |
| 06 feb 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 108.99 | - |
| 05 feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 107.43 | - |
| 02 feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 107.43 | - |
| 01 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 105.87 | - |
| 31 ene 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 106.65 | - |
| 30 ene 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 107.43 | - |
| 29 ene 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 105.87 | - |
| 26 ene 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 105.09 | - |
| 25 ene 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
| 24 ene 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 106.65 | - |
| 23 ene 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 106.65 | - |
| 22 ene 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
| 19 ene 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
| 18 ene 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 104.32 | - |
| 17 ene 2024 | 136.00 | 137.00 | 134.00 | 137.00 | 106.65 | - |
| 16 ene 2024 | 134.00 | 135.00 | 131.00 | 131.00 | 101.98 | - |
| 15 ene 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 104.32 | - |
| 12 ene 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 105.09 | - |
| 11 ene 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 103.54 | - |
| 10 ene 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 103.54 | - |
| 09 ene 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 102.76 | - |
| *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.