U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,993.50 +21.25 (+0.11%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.93 +0.10 (+0.12%) Oro
2,328.70 -2.10 (-0.09%)
Banca Monte dei Paschi di Siena (MPI0.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:32PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.4850 | 4.5070 | 4.4670 | 4.4820 | 4.4820 | - |
| 24 jun 2024 | 4.4250 | 4.5310 | 4.4250 | 4.5310 | 4.5310 | - |
| 21 jun 2024 | 4.5060 | 4.5060 | 4.3150 | 4.3390 | 4.3390 | - |
| 20 jun 2024 | 4.5540 | 4.5540 | 4.4810 | 4.5040 | 4.5040 | - |
| 19 jun 2024 | 4.4390 | 4.5280 | 4.4160 | 4.5200 | 4.5200 | - |
| 18 jun 2024 | 4.4180 | 4.4180 | 4.3440 | 4.4020 | 4.4020 | - |
| 17 jun 2024 | 4.3260 | 4.3260 | 4.2540 | 4.2860 | 4.2860 | - |
| 14 jun 2024 | 4.4680 | 4.4680 | 4.1420 | 4.1420 | 4.1420 | - |
| 13 jun 2024 | 4.5390 | 4.5430 | 4.5000 | 4.5000 | 4.5000 | - |
| 12 jun 2024 | 4.6530 | 4.6690 | 4.6000 | 4.6160 | 4.6160 | - |
| 11 jun 2024 | 4.8630 | 4.8630 | 4.7050 | 4.7500 | 4.7500 | - |
| 10 jun 2024 | 4.8280 | 4.8280 | 4.7710 | 4.8030 | 4.8030 | - |
| 07 jun 2024 | 4.9300 | 4.9300 | 4.8010 | 4.8570 | 4.8570 | - |
| 06 jun 2024 | 4.8160 | 4.8710 | 4.7260 | 4.8540 | 4.8540 | 200 |
| 05 jun 2024 | 4.7530 | 4.7740 | 4.6650 | 4.7510 | 4.7510 | - |
| 04 jun 2024 | 4.8010 | 4.8010 | 4.6320 | 4.7160 | 4.7160 | - |
| 03 jun 2024 | 4.9520 | 4.9520 | 4.8270 | 4.8360 | 4.8360 | - |
| 31 may 2024 | 4.9130 | 4.9160 | 4.8280 | 4.8280 | 4.8280 | - |
| 30 may 2024 | 4.8000 | 4.9030 | 4.8000 | 4.9030 | 4.9030 | - |
| 29 may 2024 | 4.9740 | 4.9800 | 4.6450 | 4.6450 | 4.6450 | 20,000 |
| 28 may 2024 | 5.0380 | 5.1220 | 4.9690 | 4.9690 | 4.9690 | - |
| 27 may 2024 | 4.9200 | 5.0080 | 4.9200 | 5.0080 | 5.0080 | - |
| 24 may 2024 | 5.0220 | 5.1520 | 4.8870 | 5.1520 | 5.1520 | 2,000 |
| 23 may 2024 | 4.9930 | 5.0020 | 4.9090 | 4.9870 | 4.9870 | - |
| 22 may 2024 | 4.8580 | 5.1000 | 4.8580 | 5.0080 | 5.0080 | 500 |
| 21 may 2024 | 4.9680 | 4.9680 | 4.8530 | 4.8690 | 4.8690 | - |
| 20 may 2024 | 5.0620 | 5.0620 | 4.8700 | 4.9120 | 4.9120 | 300 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.1440 | 5.3820 | 5.1220 | 5.3820 | 5.1320 | 50 |
| 16 may 2024 | 4.9140 | 5.1240 | 4.9140 | 5.1080 | 4.8707 | - |
| 15 may 2024 | 4.7790 | 4.9160 | 4.7790 | 4.9110 | 4.6829 | - |
| 14 may 2024 | 4.7210 | 4.8250 | 4.7210 | 4.7700 | 4.5484 | - |
| 13 may 2024 | 4.7090 | 4.7090 | 4.6160 | 4.6670 | 4.4502 | - |
| 10 may 2024 | 4.6640 | 4.6640 | 4.6210 | 4.6210 | 4.4063 | - |
| 09 may 2024 | 4.6080 | 4.6080 | 4.5150 | 4.5690 | 4.3568 | - |
| 08 may 2024 | 4.6560 | 4.6560 | 4.4670 | 4.5270 | 4.3167 | - |
| 07 may 2024 | 4.6110 | 4.6110 | 4.5030 | 4.6020 | 4.3882 | - |
| 06 may 2024 | 4.4670 | 4.5460 | 4.4670 | 4.5350 | 4.3243 | - |
| 03 may 2024 | 4.7840 | 4.7840 | 4.4360 | 4.5010 | 4.2919 | 4,000 |
| 02 may 2024 | 4.5510 | 4.7310 | 4.5510 | 4.7310 | 4.5112 | - |
| 30 abr 2024 | 4.4770 | 4.5170 | 4.4280 | 4.5170 | 4.3072 | - |
| 29 abr 2024 | 4.3910 | 4.4910 | 4.3880 | 4.3880 | 4.1842 | - |
| 26 abr 2024 | 4.2460 | 4.3980 | 4.2460 | 4.3980 | 4.1937 | - |
| 25 abr 2024 | 4.2670 | 4.4350 | 4.2390 | 4.2650 | 4.0669 | 5,000 |
| 24 abr 2024 | 4.2960 | 4.2990 | 4.2700 | 4.2790 | 4.0802 | - |
| 23 abr 2024 | 4.3000 | 4.3300 | 4.2260 | 4.3300 | 4.1289 | 5,000 |
| 22 abr 2024 | 4.0670 | 4.2240 | 4.0670 | 4.2240 | 4.0278 | - |
| 19 abr 2024 | 4.1530 | 4.1530 | 4.0590 | 4.0930 | 3.9029 | - |
| 18 abr 2024 | 4.0920 | 4.0920 | 4.0560 | 4.0560 | 3.8676 | - |
| 17 abr 2024 | 3.9750 | 4.0350 | 3.9510 | 4.0220 | 3.8352 | - |
| 16 abr 2024 | 3.9320 | 3.9320 | 3.8780 | 3.9180 | 3.7360 | - |
| 15 abr 2024 | 3.9400 | 4.0130 | 3.9400 | 3.9530 | 3.7694 | - |
| 12 abr 2024 | 4.0400 | 4.0400 | 3.9560 | 3.9580 | 3.7741 | - |
| 11 abr 2024 | 4.1670 | 4.1910 | 3.9820 | 4.0310 | 3.8438 | 200 |
| 10 abr 2024 | 3.9970 | 4.0310 | 3.9920 | 4.0040 | 3.8180 | 1,000 |
| 09 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8142 | - |
| 08 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8142 | - |
| 05 abr 2024 | 4.1010 | 4.1010 | 4.1000 | 4.1000 | 3.9096 | 200 |
| 04 abr 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1020 | 3.9115 | - |
| 03 abr 2024 | 4.0250 | 4.1700 | 4.0250 | 4.1700 | 3.9763 | 100 |
| 02 abr 2024 | 4.1020 | 4.1280 | 4.0580 | 4.0580 | 3.8695 | - |
| 28 mar 2024 | 4.1810 | 4.1950 | 4.1040 | 4.1040 | 3.9134 | 50 |
| 27 mar 2024 | 4.1800 | 4.2240 | 4.1400 | 4.1400 | 3.9477 | - |
| 26 mar 2024 | 4.1940 | 4.2100 | 4.1450 | 4.2020 | 4.0068 | - |
| 25 mar 2024 | 4.1390 | 4.1520 | 4.1110 | 4.1420 | 3.9496 | 65 |
| 22 mar 2024 | 4.3200 | 4.3890 | 4.0650 | 4.1040 | 3.9134 | 200 |
| 21 mar 2024 | 4.3200 | 4.3890 | 4.2790 | 4.2790 | 4.0802 | - |
| 20 mar 2024 | 4.2920 | 4.4050 | 4.2510 | 4.2590 | 4.0612 | 100 |
| 19 mar 2024 | 4.2370 | 4.3000 | 4.2030 | 4.2540 | 4.0564 | - |
| 18 mar 2024 | 4.0920 | 4.3800 | 4.0920 | 4.1710 | 3.9773 | 1,000 |
| 15 mar 2024 | 4.0000 | 4.2600 | 4.0000 | 4.2600 | 4.0621 | 2,500 |
| 14 mar 2024 | 3.9980 | 4.0000 | 3.9740 | 4.0000 | 3.8142 | - |
| 13 mar 2024 | 3.9640 | 4.0690 | 3.9640 | 4.0080 | 3.8218 | 115 |
| 12 mar 2024 | 3.8790 | 3.9510 | 3.8100 | 3.9510 | 3.7675 | - |
| 11 mar 2024 | 3.7430 | 3.7500 | 3.6790 | 3.7500 | 3.5758 | - |
| 08 mar 2024 | 3.9260 | 3.9260 | 3.7970 | 3.7970 | 3.6206 | - |
| 07 mar 2024 | 3.9270 | 3.9270 | 3.8670 | 3.8950 | 3.7141 | - |
| 06 mar 2024 | 3.8460 | 3.8900 | 3.8400 | 3.8680 | 3.6883 | - |
| 05 mar 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8920 | 3.7112 | - |
| 04 mar 2024 | 3.8790 | 3.8790 | 3.8550 | 3.8550 | 3.6759 | - |
| 01 mar 2024 | 3.7130 | 3.8610 | 3.7130 | 3.8560 | 3.6769 | - |
| 29 feb 2024 | 3.7220 | 3.7260 | 3.6940 | 3.7100 | 3.5377 | - |
| 28 feb 2024 | 3.6210 | 3.7010 | 3.6210 | 3.6810 | 3.5100 | - |
| 27 feb 2024 | 3.7130 | 3.7130 | 3.6190 | 3.6260 | 3.4576 | - |
| 26 feb 2024 | 3.7170 | 3.7610 | 3.6870 | 3.6870 | 3.5157 | - |
| 23 feb 2024 | 3.6470 | 3.7070 | 3.6360 | 3.6780 | 3.5072 | - |
| 22 feb 2024 | 3.5660 | 3.6170 | 3.5500 | 3.5820 | 3.4156 | - |
| 21 feb 2024 | 3.4160 | 3.5660 | 3.4160 | 3.5370 | 3.3727 | - |
| 20 feb 2024 | 3.3970 | 3.4330 | 3.3970 | 3.4060 | 3.2478 | - |
| 19 feb 2024 | 3.4970 | 3.4970 | 3.4110 | 3.4220 | 3.2630 | - |
| 16 feb 2024 | 3.5860 | 3.5860 | 3.4500 | 3.4500 | 3.2897 | - |
| 15 feb 2024 | 3.6590 | 3.6590 | 3.5100 | 3.5340 | 3.3698 | - |
| 14 feb 2024 | 3.4610 | 3.5830 | 3.4510 | 3.5700 | 3.4042 | - |
| 13 feb 2024 | 3.5000 | 3.5220 | 3.4410 | 3.4910 | 3.3288 | - |
| 12 feb 2024 | 3.5260 | 3.5370 | 3.4630 | 3.4770 | 3.3155 | - |
| 09 feb 2024 | 3.5400 | 3.5400 | 3.4330 | 3.5300 | 3.3660 | 1,500 |
| 08 feb 2024 | 3.5750 | 3.5760 | 3.4320 | 3.5000 | 3.3374 | - |
| 07 feb 2024 | 3.3040 | 3.5050 | 3.3040 | 3.4590 | 3.2983 | - |
| 06 feb 2024 | 3.3440 | 3.3440 | 3.2870 | 3.3010 | 3.1477 | - |
| 05 feb 2024 | 3.2120 | 3.3020 | 3.1970 | 3.2590 | 3.1076 | - |
| *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.