U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,178.00 -17.00 (-0.04%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.32 +0.33 (+0.42%) Oro
2,316.50 -5.80 (-0.25%)
Otto Energy Limited (O1E.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:30PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
| 07 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 abr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | - |
| 30 abr 2024 | 0.008 Dividendo | |||||
| 29 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 26 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 25 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 24 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 23 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 22 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 19 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 18 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 17 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 16 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 15 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 12 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 11 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 10 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 09 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 08 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 05 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 04 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 03 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 02 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.0022 | - |
| 28 mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0021 | - |
| 27 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 26 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 25 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 22 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 21 mar 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | -0.0024 | - |
| 20 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0020 | - |
| 19 mar 2024 | 0.0056 | 0.0088 | 0.0056 | 0.0088 | -0.0029 | 185,000 |
| 18 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 15 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 14 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 13 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | -0.0019 | - |
| 12 mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0021 | - |
| 11 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | - |
| 08 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | - |
| 07 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | -0.0023 | - |
| 06 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | -0.0023 | - |
| 05 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | - |
| 04 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | - |
| 01 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | - |
| 29 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | -0.0022 | - |
| 28 feb 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | -0.0021 | 100,000 |
| 28 feb 2024 | 0.008 Dividendo | |||||
| 27 feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 26 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 23 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0001 | - |
| 22 feb 2024 | 0.0086 | 0.0086 | 0.0070 | 0.0070 | -0.0001 | 10,000 |
| 21 feb 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | -0.0001 | - |
| 20 feb 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | -0.0001 | - |
| 19 feb 2024 | 0.0078 | 0.0088 | 0.0078 | 0.0088 | -0.0001 | - |
| 16 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 15 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 14 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 13 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 12 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 09 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 08 feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | -0.0001 | - |
| 07 feb 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0001 | - |
| 06 feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 05 feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 02 feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 01 feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 31 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 30 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 29 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 26 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 25 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 24 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 23 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 22 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 19 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 18 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 17 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 16 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | -0.0001 | - |
| 15 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 12 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 11 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | -0.0001 | - |
| 10 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 09 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | -0.0001 | - |
| 08 ene 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | -0.0001 | - |
| 05 ene 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 04 ene 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 03 ene 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 02 ene 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 29 dic 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 28 dic 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0001 | - |
| 27 dic 2023 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | -0.0001 | 485,000 |
| 22 dic 2023 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | -0.0001 | 185,000 |
| 21 dic 2023 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | -0.0001 | - |
| 20 dic 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0001 | - |
| 19 dic 2023 | 0.0098 | 0.0098 | 0.0088 | 0.0088 | -0.0001 | 100,000 |
| 18 dic 2023 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | -0.0001 | - |
| 15 dic 2023 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | -0.0001 | - |
| *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.