U.S. markets open in 5 hours 24 minutes
F S&P 500
5,513.75 -20.00 (-0.36%) F Dow Jones
39,380.00 -131.00 (-0.33%) F Nasdaq
19,961.75 -90.25 (-0.45%) E-mini Russell 2000 Index Futur
2,038.00 -10.40 (-0.51%) Petróleo
83.69 +0.31 (+0.37%) Oro
2,338.60 -0.30 (-0.01%)
Hang Seng Bank Ltd (HSB.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 27 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 24 jun 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 21 jun 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - |
| 20 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 18 jun 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 17 jun 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - |
| 14 jun 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 13 jun 2024 | 12.40 | 12.80 | 12.40 | 12.50 | 12.50 | 248 |
| 12 jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 jun 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 07 jun 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 06 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 05 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 04 jun 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - |
| 03 jun 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - |
| 31 may 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - |
| 30 may 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 29 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 27 may 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 24 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 may 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 22 may 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 21 may 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 20 may 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 17 may 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| 16 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 may 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 14 may 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 14 may 2024 | 1.2 Dividendo | |||||
| 13 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.60 | - |
| 10 may 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 11.60 | - |
| 09 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.33 | - |
| 08 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.33 | - |
| 07 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.24 | - |
| 06 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.15 | - |
| 03 may 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 11.15 | - |
| 02 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.24 | - |
| 30 abr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 11.06 | - |
| 29 abr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 11.06 | - |
| 26 abr 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 10.88 | - |
| 25 abr 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 10.78 | 100 |
| 24 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.69 | - |
| 23 abr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 10.51 | - |
| 22 abr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 10.33 | - |
| 19 abr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 10.33 | - |
| 18 abr 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 10.24 | - |
| 17 abr 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 10.15 | - |
| 16 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.24 | - |
| 15 abr 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.42 | - |
| 12 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.51 | - |
| 11 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.42 | - |
| 10 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.42 | - |
| 09 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 9.88 | - |
| 08 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.61 | - |
| 05 abr 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 9.42 | - |
| 04 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.42 | - |
| 03 abr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 9.52 | - |
| 02 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| 28 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.06 | - |
| 27 mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.02 | - |
| 26 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.24 | - |
| 25 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.06 | - |
| 22 mar 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 9.24 | 200 |
| 21 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.33 | - |
| 20 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.15 | - |
| 19 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.06 | - |
| 18 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.15 | - |
| 15 mar 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 9.24 | - |
| 14 mar 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.24 | - |
| 13 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.24 | - |
| 12 mar 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 9.15 | - |
| 11 mar 2024 | 9.95 | 10.20 | 9.95 | 10.00 | 9.06 | 497 |
| 08 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.06 | - |
| 07 mar 2024 | 9.90 | 10.10 | 9.90 | 9.95 | 9.02 | 100 |
| 06 mar 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 8.97 | - |
| 05 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.97 | - |
| 05 mar 2024 | 3.2 Dividendo | |||||
| 04 mar 2024 | 10.50 | 10.80 | 10.50 | 10.70 | 6.80 | 475 |
| 01 mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 6.54 | - |
| 29 feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 6.61 | - |
| 28 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.61 | - |
| 27 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.61 | - |
| 26 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.61 | - |
| 23 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 6.67 | - |
| 22 feb 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 6.73 | - |
| 21 feb 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 6.61 | - |
| 20 feb 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 6.10 | - |
| 19 feb 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 6.03 | - |
| 16 feb 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 6.16 | - |
| 15 feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.10 | - |
| 14 feb 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 6.10 | 935 |
| 13 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5.97 | - |
| *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.