U.S. markets open in 6 hours 21 minutes
F S&P 500
5,439.00 +1.50 (+0.03%) F Dow Jones
38,607.00 +2.00 (+0.01%) F Nasdaq
19,706.25 +20.75 (+0.11%) E-mini Russell 2000 Index Futur
2,009.80 +1.80 (+0.09%) Petróleo
78.09 -0.36 (-0.46%) Oro
2,332.20 -16.90 (-0.72%)
Insurance Australia Group Ltd (NRM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:17AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 14 jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 13 jun 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | - |
| 12 jun 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | - |
| 11 jun 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 10 jun 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 jun 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | - |
| 05 jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 04 jun 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 03 jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 31 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 30 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 29 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 28 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 27 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 24 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 23 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 22 may 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 21 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 20 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 17 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 16 may 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 15 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 14 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 13 may 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 10 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 09 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 may 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 07 may 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 03 may 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | - |
| 02 may 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| 30 abr 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 abr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 25 abr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 24 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 abr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 22 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 19 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 18 abr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 17 abr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 16 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 abr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 11 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 10 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 09 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 08 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 05 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 abr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 03 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 02 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 28 mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 27 mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 26 mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 25 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 22 mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 20 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 18 mar 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 13 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 11 mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 07 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 06 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 05 mar 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 01 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 29 feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 28 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 27 feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 23 feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 feb 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | - |
| 21 feb 2024 | 0.1 Dividendo | |||||
| 20 feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 19 feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 16 feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5211 | - |
| 15 feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6378 | - |
| 14 feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6378 | - |
| 13 feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6378 | - |
| 12 feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5989 | - |
| 09 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5795 | - |
| 08 feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | - |
| 07 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5405 | - |
| 06 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5405 | - |
| 05 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 02 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5795 | - |
| 01 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 31 ene 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5016 | - |
| 30 ene 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4433 | - |
| 29 ene 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4627 | - |
| 26 ene 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4627 | - |
| *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.