U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,178.00 +41.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.80 +2.30 (+0.11%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.00 +20.60 (+0.85%)
Kao Corp (KAO.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:24AM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 16 may 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 15 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 14 may 2024 | 40.03 | 40.05 | 40.03 | 40.05 | 40.05 | - |
| 13 may 2024 | 40.21 | 40.21 | 40.17 | 40.17 | 40.17 | - |
| 10 may 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 09 may 2024 | 39.24 | 40.80 | 39.24 | 40.80 | 40.80 | - |
| 08 may 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 07 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 06 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 03 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 02 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 30 abr 2024 | 38.26 | 38.26 | 38.24 | 38.24 | 38.24 | - |
| 29 abr 2024 | 37.36 | 37.62 | 37.36 | 37.62 | 37.62 | - |
| 26 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 25 abr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 24 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 23 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 22 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 19 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 18 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 16 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 15 abr 2024 | 37.52 | 37.52 | 37.50 | 37.50 | 37.50 | - |
| 12 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 10 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 09 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 08 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 05 abr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 04 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 03 abr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 02 abr 2024 | 35.09 | 35.17 | 35.09 | 35.17 | 35.17 | - |
| 28 mar 2024 | 34.10 | 34.15 | 34.10 | 34.15 | 34.15 | - |
| 27 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 26 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 25 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 22 mar 2024 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | - |
| 21 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 20 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 18 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 15 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 14 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 13 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 12 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 11 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 08 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 07 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 06 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 05 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 04 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 01 mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 29 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 28 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 27 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 26 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 23 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 22 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 21 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 20 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 19 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 16 feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 15 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 14 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 13 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 12 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 09 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 08 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 06 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 05 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 02 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 01 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 31 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 30 ene 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 29 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 26 ene 2024 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | - |
| 25 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 24 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 23 ene 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 22 ene 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 19 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 18 ene 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 17 ene 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 16 ene 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 11 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 10 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 09 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 08 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 05 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 04 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 03 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 02 ene 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 29 dic 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 28 dic 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 28 dic 2023 | 75 Dividendo | |||||
| 27 dic 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.40 | - |
| *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.