U.S. markets open in 6 hours 22 minutes
F S&P 500
5,247.50 +8.50 (+0.16%) F Dow Jones
39,602.00 +66.00 (+0.17%) F Nasdaq
18,251.75 +37.25 (+0.20%) E-mini Russell 2000 Index Futur
2,089.10 +5.00 (+0.24%) Petróleo
79.94 +0.68 (+0.86%) Oro
2,374.90 +34.60 (+1.48%)
Elmos Semiconductor SE (ELG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:45AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 76.90 | 77.70 | 76.90 | 77.00 | 77.00 | 400 |
| 09 may 2024 | 76.50 | 78.40 | 76.20 | 76.80 | 76.80 | 184 |
| 08 may 2024 | 80.90 | 81.40 | 76.80 | 76.80 | 76.80 | - |
| 07 may 2024 | 77.00 | 81.80 | 76.90 | 81.10 | 81.10 | 1,051 |
| 06 may 2024 | 74.60 | 77.10 | 74.60 | 77.10 | 77.10 | 14 |
| 03 may 2024 | 74.70 | 76.40 | 74.20 | 75.00 | 75.00 | 334 |
| 02 may 2024 | 77.40 | 77.70 | 74.70 | 74.70 | 74.70 | 130 |
| 30 abr 2024 | 78.30 | 79.40 | 77.50 | 77.50 | 77.50 | 1,000 |
| 29 abr 2024 | 78.20 | 79.20 | 77.50 | 78.60 | 78.60 | 550 |
| 26 abr 2024 | 76.80 | 78.20 | 76.80 | 77.80 | 77.80 | - |
| 25 abr 2024 | 72.60 | 76.90 | 72.10 | 76.40 | 76.40 | 2,334 |
| 24 abr 2024 | 70.70 | 75.00 | 70.70 | 73.90 | 73.90 | 2,002 |
| 23 abr 2024 | 67.20 | 69.80 | 67.20 | 69.60 | 69.60 | 1,871 |
| 22 abr 2024 | 68.70 | 69.00 | 67.00 | 67.60 | 67.60 | 1,776 |
| 19 abr 2024 | 70.50 | 70.90 | 68.60 | 68.60 | 68.60 | 179 |
| 18 abr 2024 | 73.80 | 73.90 | 70.90 | 71.10 | 71.10 | 268 |
| 17 abr 2024 | 73.30 | 74.40 | 73.20 | 73.40 | 73.40 | - |
| 16 abr 2024 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | 412 |
| 15 abr 2024 | 79.30 | 79.30 | 74.20 | 74.30 | 74.30 | 1,412 |
| 12 abr 2024 | 79.20 | 81.00 | 79.00 | 79.60 | 79.60 | 361 |
| 11 abr 2024 | 79.30 | 81.00 | 78.90 | 79.40 | 79.40 | 3,116 |
| 10 abr 2024 | 79.60 | 80.60 | 77.80 | 79.70 | 79.70 | 3,668 |
| 09 abr 2024 | 75.90 | 79.20 | 75.10 | 78.90 | 78.90 | 1,993 |
| 08 abr 2024 | 72.10 | 76.20 | 72.10 | 75.30 | 75.30 | 7 |
| 05 abr 2024 | 72.20 | 73.00 | 71.90 | 72.30 | 72.30 | 824 |
| 04 abr 2024 | 72.20 | 73.50 | 72.20 | 72.20 | 72.20 | 410 |
| 03 abr 2024 | 71.70 | 73.00 | 71.70 | 72.30 | 72.30 | 36 |
| 02 abr 2024 | 73.70 | 75.10 | 71.60 | 71.70 | 71.70 | 260 |
| 28 mar 2024 | 73.00 | 74.00 | 72.80 | 73.60 | 73.60 | 200 |
| 27 mar 2024 | 71.50 | 73.30 | 71.50 | 73.20 | 73.20 | 1,378 |
| 26 mar 2024 | 72.00 | 72.30 | 71.60 | 71.60 | 71.60 | - |
| 25 mar 2024 | 72.90 | 72.90 | 70.90 | 71.80 | 71.80 | 700 |
| 22 mar 2024 | 73.00 | 73.70 | 71.90 | 73.10 | 73.10 | - |
| 21 mar 2024 | 72.10 | 74.00 | 71.70 | 73.10 | 73.10 | 800 |
| 20 mar 2024 | 71.10 | 71.70 | 70.70 | 71.40 | 71.40 | 330 |
| 19 mar 2024 | 74.10 | 74.40 | 69.70 | 71.10 | 71.10 | 20 |
| 18 mar 2024 | 73.10 | 74.80 | 73.10 | 74.10 | 74.10 | 160 |
| 15 mar 2024 | 73.40 | 73.90 | 72.30 | 73.40 | 73.40 | 2,580 |
| 14 mar 2024 | 74.50 | 75.10 | 73.40 | 73.60 | 73.60 | 930 |
| 13 mar 2024 | 75.70 | 76.20 | 73.70 | 73.90 | 73.90 | 2,009 |
| 12 mar 2024 | 73.00 | 75.40 | 73.00 | 75.20 | 75.20 | 650 |
| 11 mar 2024 | 73.30 | 73.40 | 72.10 | 73.10 | 73.10 | 300 |
| 08 mar 2024 | 74.60 | 74.90 | 73.10 | 73.60 | 73.60 | 3,234 |
| 07 mar 2024 | 73.20 | 74.20 | 72.90 | 74.20 | 74.20 | 600 |
| 06 mar 2024 | 72.80 | 73.90 | 72.60 | 73.50 | 73.50 | 2,504 |
| 05 mar 2024 | 73.40 | 73.50 | 72.50 | 72.60 | 72.60 | 270 |
| 04 mar 2024 | 72.80 | 74.00 | 72.70 | 73.10 | 73.10 | 285 |
| 01 mar 2024 | 73.30 | 73.30 | 71.80 | 72.70 | 72.70 | 162 |
| 29 feb 2024 | 71.50 | 73.30 | 70.80 | 73.10 | 73.10 | 135 |
| 28 feb 2024 | 73.60 | 73.60 | 71.20 | 71.20 | 71.20 | 611 |
| 27 feb 2024 | 73.40 | 73.90 | 72.60 | 73.50 | 73.50 | 40 |
| 26 feb 2024 | 71.10 | 74.00 | 70.70 | 74.00 | 74.00 | 1,913 |
| 23 feb 2024 | 71.20 | 71.60 | 70.50 | 70.90 | 70.90 | 336 |
| 22 feb 2024 | 71.10 | 73.30 | 70.70 | 71.70 | 71.70 | 215 |
| 21 feb 2024 | 69.70 | 70.70 | 69.30 | 70.10 | 70.10 | 398 |
| 20 feb 2024 | 71.70 | 71.70 | 69.20 | 69.70 | 69.70 | 330 |
| 19 feb 2024 | 71.30 | 71.30 | 69.30 | 70.30 | 70.30 | 464 |
| 16 feb 2024 | 73.90 | 74.10 | 70.80 | 71.10 | 71.10 | 535 |
| 15 feb 2024 | 72.60 | 75.50 | 71.50 | 73.10 | 73.10 | 1,457 |
| 14 feb 2024 | 66.10 | 67.40 | 65.80 | 67.40 | 67.40 | 76 |
| 13 feb 2024 | 68.50 | 68.60 | 65.30 | 66.20 | 66.20 | 380 |
| 12 feb 2024 | 69.70 | 69.70 | 67.20 | 68.30 | 68.30 | 724 |
| 09 feb 2024 | 66.40 | 69.70 | 66.40 | 68.90 | 68.90 | 4,875 |
| 08 feb 2024 | 64.30 | 66.40 | 64.30 | 66.40 | 66.40 | 150 |
| 07 feb 2024 | 63.30 | 64.40 | 62.70 | 64.10 | 64.10 | 541 |
| 06 feb 2024 | 63.90 | 64.10 | 62.30 | 63.50 | 63.50 | 340 |
| 05 feb 2024 | 64.60 | 64.90 | 63.90 | 64.80 | 64.80 | 110 |
| 02 feb 2024 | 65.90 | 66.00 | 64.10 | 64.60 | 64.60 | 1,378 |
| 01 feb 2024 | 64.60 | 66.40 | 64.60 | 65.90 | 65.90 | 403 |
| 31 ene 2024 | 65.00 | 65.80 | 64.20 | 64.60 | 64.60 | 1,153 |
| 30 ene 2024 | 62.80 | 65.40 | 62.80 | 65.10 | 65.10 | 212 |
| 29 ene 2024 | 63.50 | 63.50 | 62.30 | 62.90 | 62.90 | 506 |
| 26 ene 2024 | 65.50 | 65.50 | 63.20 | 63.60 | 63.60 | 102 |
| 25 ene 2024 | 67.60 | 67.80 | 65.30 | 65.80 | 65.80 | 500 |
| 24 ene 2024 | 67.10 | 68.80 | 65.20 | 68.10 | 68.10 | 1,790 |
| 23 ene 2024 | 67.80 | 67.80 | 66.50 | 67.10 | 67.10 | 244 |
| 22 ene 2024 | 67.80 | 68.40 | 67.30 | 67.50 | 67.50 | 296 |
| 19 ene 2024 | 65.30 | 68.50 | 65.30 | 67.50 | 67.50 | 46 |
| 18 ene 2024 | 62.80 | 66.20 | 62.70 | 65.30 | 65.30 | 821 |
| 17 ene 2024 | 65.40 | 65.70 | 62.50 | 62.90 | 62.90 | 648 |
| 16 ene 2024 | 66.20 | 66.70 | 65.90 | 65.90 | 65.90 | 676 |
| 15 ene 2024 | 66.90 | 67.30 | 66.90 | 67.20 | 67.20 | - |
| 12 ene 2024 | 66.10 | 67.70 | 66.10 | 67.10 | 67.10 | - |
| 11 ene 2024 | 67.30 | 68.20 | 65.60 | 66.10 | 66.10 | 493 |
| 10 ene 2024 | 68.00 | 68.70 | 66.80 | 66.80 | 66.80 | 76 |
| 09 ene 2024 | 69.40 | 69.40 | 67.20 | 68.00 | 68.00 | 769 |
| 08 ene 2024 | 68.10 | 69.90 | 68.10 | 69.70 | 69.70 | 2,733 |
| 05 ene 2024 | 68.50 | 69.10 | 67.20 | 67.90 | 67.90 | 1,700 |
| 04 ene 2024 | 68.90 | 69.60 | 67.20 | 68.50 | 68.50 | 200 |
| 03 ene 2024 | 70.70 | 70.80 | 68.60 | 68.70 | 68.70 | 190 |
| 02 ene 2024 | 74.10 | 74.10 | 70.60 | 70.60 | 70.60 | 550 |
| 29 dic 2023 | 74.00 | 74.10 | 73.30 | 74.00 | 74.00 | - |
| 28 dic 2023 | 74.60 | 74.60 | 73.60 | 73.80 | 73.80 | - |
| 27 dic 2023 | 74.50 | 75.90 | 73.90 | 74.40 | 74.40 | 350 |
| 22 dic 2023 | 74.60 | 74.90 | 73.80 | 74.00 | 74.00 | - |
| 21 dic 2023 | 73.80 | 75.10 | 73.70 | 74.90 | 74.90 | 241 |
| 20 dic 2023 | 75.00 | 75.00 | 73.40 | 73.90 | 73.90 | 178 |
| 19 dic 2023 | 72.20 | 74.90 | 72.20 | 74.40 | 74.40 | 54 |
| 18 dic 2023 | 75.90 | 76.00 | 71.50 | 71.80 | 71.80 | 995 |
| 15 dic 2023 | 74.70 | 76.10 | 74.70 | 76.00 | 76.00 | 200 |
| *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.