U.S. markets closed
F S&P 500
5,613.75 -7.75 (-0.14%) F Dow Jones
39,628.00 -67.00 (-0.17%) F Nasdaq
20,594.00 -26.75 (-0.13%) E-mini Russell 2000 Index Futur
2,038.00 -4.70 (-0.23%) Petróleo
82.90 -0.26 (-0.31%) Oro
2,396.40 -1.30 (-0.05%)
Intact Financial Corp (I5U.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:03PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | - |
| 04 jul 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | - |
| 03 jul 2024 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | - |
| 02 jul 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 01 jul 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 28 jun 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 27 jun 2024 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - |
| 26 jun 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | - |
| 25 jun 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - |
| 24 jun 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | - |
| 21 jun 2024 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | - |
| 20 jun 2024 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - |
| 19 jun 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | - |
| 18 jun 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - |
| 17 jun 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | - |
| 14 jun 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | - |
| 14 jun 2024 | 1.21 Dividendo | |||||
| 13 jun 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 147.79 | - |
| 12 jun 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 149.77 | - |
| 11 jun 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 150.77 | - |
| 10 jun 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 152.75 | - |
| 07 jun 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 06 jun 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 150.77 | - |
| 05 jun 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 151.76 | - |
| 04 jun 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 150.77 | - |
| 03 jun 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 31 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.77 | - |
| 30 may 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 148.78 | - |
| 29 may 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 147.79 | - |
| 28 may 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 149.77 | - |
| 27 may 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 151.76 | - |
| 24 may 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 151.76 | - |
| 23 may 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 149.77 | - |
| 22 may 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 150.77 | - |
| 21 may 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 151.76 | - |
| 20 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.74 | - |
| 17 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.75 | - |
| 16 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.77 | - |
| 15 may 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 150.77 | - |
| 14 may 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 149.77 | 10 |
| 13 may 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 151.76 | - |
| 10 may 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 152.75 | - |
| 09 may 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.73 | - |
| 08 may 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 154.73 | - |
| 07 may 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 154.73 | - |
| 06 may 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 153.74 | - |
| 03 may 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 153.74 | - |
| 02 may 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 152.75 | - |
| 30 abr 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 29 abr 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 150.77 | - |
| 26 abr 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 149.77 | - |
| 25 abr 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 147.79 | - |
| 24 abr 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 147.79 | - |
| 23 abr 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 148.78 | - |
| 22 abr 2024 | 151.00 | 152.00 | 151.00 | 151.00 | 149.77 | - |
| 19 abr 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 148.78 | - |
| 18 abr 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 148.78 | - |
| 17 abr 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 145.81 | - |
| 16 abr 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 148.78 | - |
| 15 abr 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 12 abr 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 146.80 | - |
| 11 abr 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 146.80 | - |
| 10 abr 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 09 abr 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 147.79 | - |
| 08 abr 2024 | 149.00 | 149.00 | 148.00 | 149.00 | 147.79 | - |
| 05 abr 2024 | 148.00 | 148.00 | 146.00 | 148.00 | 146.80 | - |
| 04 abr 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 146.80 | - |
| 03 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.80 | - |
| 02 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.78 | - |
| 28 mar 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 147.79 | - |
| 27 mar 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 147.79 | - |
| 26 mar 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 147.79 | - |
| 25 mar 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 146.80 | - |
| 22 mar 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 21 mar 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 148.78 | - |
| 20 mar 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 148.78 | - |
| 19 mar 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 149.77 | - |
| 18 mar 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 149.77 | - |
| 15 mar 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 150.77 | - |
| 14 mar 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 148.78 | - |
| 14 mar 2024 | 1.21 Dividendo | |||||
| 13 mar 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 149.57 | - |
| 12 mar 2024 | 155.00 | 155.00 | 154.00 | 155.00 | 152.52 | - |
| 11 mar 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 150.55 | - |
| 08 mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 07 mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 06 mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 05 mar 2024 | 151.00 | 153.00 | 151.00 | 151.00 | 148.58 | - |
| 04 mar 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 149.57 | - |
| 01 mar 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 151.53 | - |
| 29 feb 2024 | 154.00 | 155.00 | 153.00 | 153.00 | 150.55 | - |
| 28 feb 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 151.53 | - |
| 27 feb 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 155.47 | - |
| 26 feb 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 156.45 | - |
| 23 feb 2024 | 158.00 | 159.00 | 157.00 | 159.00 | 156.45 | - |
| 22 feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.52 | - |
| 21 feb 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 151.53 | - |
| 20 feb 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 153.50 | - |
| 19 feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.49 | - |
| 16 feb 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 153.50 | - |
| *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.