Hong Kong Exchanges and Clearing Ltd (HK2C.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:32AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 31.03 | 31.03 | 30.71 | 30.71 | 30.71 | - |
| 30 may 2024 | 30.84 | 30.90 | 30.84 | 30.90 | 30.90 | - |
| 29 may 2024 | 31.65 | 31.66 | 31.65 | 31.66 | 31.66 | - |
| 28 may 2024 | 32.16 | 32.26 | 32.16 | 32.26 | 32.26 | - |
| 27 may 2024 | 32.52 | 32.67 | 32.52 | 32.67 | 32.67 | - |
| 24 may 2024 | 32.08 | 32.11 | 32.08 | 32.11 | 32.11 | - |
| 23 may 2024 | 32.65 | 32.65 | 32.56 | 32.56 | 32.56 | - |
| 22 may 2024 | 33.19 | 33.19 | 33.17 | 33.17 | 33.17 | - |
| 21 may 2024 | 33.35 | 33.35 | 33.31 | 33.31 | 33.31 | - |
| 20 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 17 may 2024 | 34.62 | 34.70 | 34.58 | 34.70 | 34.70 | - |
| 16 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 15 may 2024 | 33.42 | 34.04 | 33.42 | 34.04 | 34.04 | 18 |
| 14 may 2024 | 33.52 | 33.52 | 33.51 | 33.51 | 33.51 | - |
| 13 may 2024 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | - |
| 10 may 2024 | 33.39 | 33.58 | 33.39 | 33.58 | 33.58 | - |
| 09 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 08 may 2024 | 30.49 | 30.51 | 30.02 | 30.48 | 30.48 | - |
| 07 may 2024 | 31.28 | 31.28 | 31.24 | 31.24 | 31.24 | - |
| 06 may 2024 | 31.59 | 31.71 | 31.59 | 31.71 | 31.71 | - |
| 03 may 2024 | 31.72 | 31.72 | 31.68 | 31.68 | 31.68 | - |
| 02 may 2024 | 31.15 | 31.34 | 31.15 | 31.34 | 31.34 | - |
| 30 abr 2024 | 29.80 | 29.95 | 29.61 | 29.61 | 29.61 | - |
| 29 abr 2024 | 30.45 | 30.45 | 30.11 | 30.11 | 30.11 | - |
| 26 abr 2024 | 29.49 | 29.49 | 29.45 | 29.45 | 29.45 | - |
| 25 abr 2024 | 29.02 | 29.16 | 29.02 | 29.16 | 29.16 | - |
| 24 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 23 abr 2024 | 27.19 | 27.72 | 27.19 | 27.32 | 27.32 | 106 |
| 22 abr 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | - |
| 19 abr 2024 | 25.33 | 25.68 | 25.33 | 25.68 | 25.68 | - |
| 18 abr 2024 | 26.03 | 26.03 | 25.94 | 26.00 | 26.00 | - |
| 17 abr 2024 | 25.60 | 25.67 | 25.60 | 25.67 | 25.67 | - |
| 16 abr 2024 | 25.99 | 25.99 | 25.97 | 25.97 | 25.97 | - |
| 15 abr 2024 | 26.70 | 26.70 | 26.61 | 26.61 | 26.61 | - |
| 12 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 11 abr 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | - |
| 10 abr 2024 | 27.21 | 27.27 | 27.21 | 27.27 | 27.27 | - |
| 09 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 08 abr 2024 | 26.67 | 26.67 | 26.64 | 26.64 | 26.64 | - |
| 05 abr 2024 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | - |
| 04 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 03 abr 2024 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | - |
| 02 abr 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 27.60 | - |
| 28 mar 2024 | 26.66 | 27.20 | 26.66 | 26.78 | 26.78 | 167 |
| 27 mar 2024 | 26.78 | 26.78 | 26.74 | 26.74 | 26.74 | - |
| 26 mar 2024 | 27.32 | 27.32 | 27.24 | 27.24 | 27.24 | 40 |
| 25 mar 2024 | 27.10 | 27.16 | 27.10 | 27.16 | 27.16 | - |
| 22 mar 2024 | 27.96 | 27.96 | 27.90 | 27.90 | 27.90 | - |
| 21 mar 2024 | 28.58 | 28.58 | 28.04 | 28.04 | 28.04 | 100 |
| 20 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 mar 2024 | 27.68 | 27.76 | 27.68 | 27.76 | 27.76 | - |
| 18 mar 2024 | 28.16 | 28.16 | 28.14 | 28.14 | 28.14 | - |
| 15 mar 2024 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | - |
| 14 mar 2024 | 28.66 | 28.68 | 28.66 | 28.68 | 28.68 | - |
| 13 mar 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | - |
| 13 mar 2024 | 3.91 Dividendo | |||||
| 12 mar 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 24.99 | - |
| 11 mar 2024 | 27.78 | 28.18 | 27.78 | 28.18 | 24.37 | - |
| 08 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 23.61 | - |
| 07 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 23.61 | - |
| 06 mar 2024 | 27.74 | 27.78 | 27.74 | 27.78 | 24.02 | - |
| 05 mar 2024 | 27.20 | 27.30 | 27.20 | 27.28 | 23.59 | 1,000 |
| 04 mar 2024 | 27.88 | 27.96 | 27.88 | 27.96 | 24.18 | - |
| 01 mar 2024 | 28.10 | 28.14 | 28.10 | 28.14 | 24.33 | - |
| 29 feb 2024 | 28.54 | 28.54 | 28.34 | 28.34 | 24.51 | - |
| 28 feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 24.66 | - |
| 27 feb 2024 | 28.94 | 29.28 | 28.94 | 29.28 | 25.32 | - |
| 26 feb 2024 | 29.30 | 29.42 | 29.30 | 29.42 | 25.44 | - |
| 23 feb 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 25.68 | - |
| 22 feb 2024 | 29.54 | 29.58 | 29.54 | 29.58 | 25.58 | - |
| 21 feb 2024 | 29.36 | 29.66 | 29.28 | 29.66 | 25.65 | 340 |
| 20 feb 2024 | 28.76 | 28.80 | 28.76 | 28.80 | 24.90 | - |
| 19 feb 2024 | 28.84 | 28.94 | 28.84 | 28.94 | 25.02 | - |
| 16 feb 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 25.58 | - |
| 15 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 25.39 | - |
| 14 feb 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 25.08 | - |
| 13 feb 2024 | 28.62 | 28.96 | 28.62 | 28.96 | 25.04 | - |
| 12 feb 2024 | 28.60 | 29.50 | 28.60 | 29.50 | 25.51 | 2,000 |
| 09 feb 2024 | 28.46 | 28.48 | 28.46 | 28.48 | 24.63 | - |
| 08 feb 2024 | 28.26 | 28.94 | 28.26 | 28.94 | 25.02 | 6,690 |
| 07 feb 2024 | 28.54 | 28.66 | 28.54 | 28.66 | 24.78 | - |
| 06 feb 2024 | 28.74 | 28.74 | 28.66 | 28.66 | 24.78 | - |
| 05 feb 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 23.40 | - |
| 02 feb 2024 | 27.14 | 27.66 | 27.06 | 27.06 | 23.40 | 463 |
| 01 feb 2024 | 27.90 | 27.92 | 27.90 | 27.92 | 24.14 | - |
| 31 ene 2024 | 27.74 | 27.74 | 27.64 | 27.64 | 23.90 | - |
| 30 ene 2024 | 28.12 | 28.12 | 28.06 | 28.06 | 24.26 | - |
| 29 ene 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 24.85 | - |
| 26 ene 2024 | 28.62 | 29.08 | 28.58 | 28.58 | 24.71 | 43 |
| 25 ene 2024 | 28.40 | 28.48 | 28.40 | 28.48 | 24.63 | - |
| 24 ene 2024 | 27.46 | 28.14 | 27.46 | 28.14 | 24.33 | - |
| 23 ene 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 23.43 | - |
| 22 ene 2024 | 25.56 | 25.94 | 25.56 | 25.94 | 22.43 | 780 |
| 19 ene 2024 | 26.62 | 27.18 | 26.62 | 27.18 | 23.50 | 113 |
| 18 ene 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 23.26 | - |
| 17 ene 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.40 | - |
| 16 ene 2024 | 28.06 | 28.06 | 28.04 | 28.04 | 24.25 | - |
| 15 ene 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.99 | - |
| 12 ene 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.99 | - |
| 11 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 25.15 | - |
| *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.