U.S. markets open in 3 hours 12 minutes
F S&P 500
5,511.00 -22.75 (-0.41%) F Dow Jones
39,391.00 -120.00 (-0.30%) F Nasdaq
19,951.25 -100.75 (-0.50%) E-mini Russell 2000 Index Futur
2,037.50 -10.90 (-0.53%) Petróleo
84.00 +0.62 (+0.74%) Oro
2,332.70 -6.20 (-0.27%)
Progressive Corp (PGV.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 196.92 | 196.92 | 196.60 | 196.60 | 196.60 | 20 |
| 27 jun 2024 | 195.20 | 195.20 | 194.50 | 194.50 | 194.50 | 292 |
| 26 jun 2024 | 193.88 | 193.88 | 192.68 | 192.68 | 192.68 | 12 |
| 25 jun 2024 | 195.68 | 197.44 | 195.68 | 197.14 | 197.14 | 60 |
| 24 jun 2024 | 194.74 | 198.56 | 194.74 | 198.56 | 198.56 | 25 |
| 21 jun 2024 | 196.08 | 196.08 | 195.10 | 195.48 | 195.48 | - |
| 20 jun 2024 | 195.56 | 196.26 | 195.56 | 196.26 | 196.26 | - |
| 19 jun 2024 | 195.38 | 195.38 | 195.04 | 195.04 | 195.04 | - |
| 18 jun 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| 17 jun 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | - |
| 14 jun 2024 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | - |
| 13 jun 2024 | 186.50 | 188.76 | 186.50 | 188.48 | 188.48 | 15 |
| 12 jun 2024 | 193.54 | 193.54 | 186.52 | 186.72 | 186.72 | 66 |
| 11 jun 2024 | 194.46 | 194.98 | 193.12 | 193.64 | 193.64 | 100 |
| 10 jun 2024 | 196.76 | 196.76 | 194.72 | 194.88 | 194.88 | - |
| 07 jun 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 06 jun 2024 | 194.54 | 196.04 | 194.04 | 195.58 | 195.58 | 588 |
| 05 jun 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| 04 jun 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | 5 |
| 03 jun 2024 | 195.12 | 196.30 | 195.12 | 196.30 | 196.30 | 2 |
| 31 may 2024 | 190.50 | 190.50 | 190.02 | 190.40 | 190.40 | - |
| 30 may 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
| 29 may 2024 | 187.56 | 187.58 | 187.56 | 187.58 | 187.58 | - |
| 28 may 2024 | 187.52 | 187.78 | 186.82 | 187.78 | 187.78 | 52 |
| 27 may 2024 | 188.64 | 188.64 | 187.64 | 187.64 | 187.64 | 54 |
| 24 may 2024 | 187.92 | 187.92 | 187.88 | 187.88 | 187.88 | - |
| 23 may 2024 | 190.06 | 190.06 | 187.70 | 188.52 | 188.52 | - |
| 22 may 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| 21 may 2024 | 189.72 | 193.64 | 189.72 | 192.50 | 192.50 | - |
| 20 may 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| 17 may 2024 | 189.92 | 192.00 | 189.92 | 192.00 | 192.00 | 6 |
| 16 may 2024 | 192.16 | 192.16 | 190.12 | 190.12 | 190.12 | 10 |
| 15 may 2024 | 196.76 | 196.76 | 190.86 | 191.10 | 191.10 | - |
| 14 may 2024 | 196.24 | 196.84 | 196.24 | 196.84 | 196.84 | - |
| 13 may 2024 | 200.20 | 200.20 | 197.86 | 197.86 | 197.86 | - |
| 10 may 2024 | 198.30 | 198.30 | 198.28 | 198.28 | 198.28 | 6 |
| 09 may 2024 | 200.00 | 201.15 | 200.00 | 201.15 | 201.15 | 20 |
| 08 may 2024 | 199.90 | 200.90 | 199.88 | 200.90 | 200.90 | 48 |
| 07 may 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - |
| 06 may 2024 | 193.44 | 193.44 | 192.00 | 192.00 | 192.00 | 2,565 |
| 03 may 2024 | 195.20 | 196.60 | 195.20 | 196.60 | 196.60 | 12 |
| 02 may 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
| 30 abr 2024 | 192.28 | 195.10 | 192.14 | 194.70 | 194.70 | - |
| 29 abr 2024 | 193.74 | 193.74 | 191.28 | 191.28 | 191.28 | - |
| 26 abr 2024 | 195.50 | 196.50 | 195.30 | 195.30 | 195.30 | 35 |
| 25 abr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 24 abr 2024 | 199.54 | 199.54 | 197.86 | 197.90 | 197.90 | - |
| 23 abr 2024 | 199.26 | 200.25 | 199.10 | 199.10 | 199.10 | - |
| 22 abr 2024 | 201.25 | 204.70 | 201.25 | 204.70 | 204.70 | 5 |
| 19 abr 2024 | 195.34 | 202.10 | 195.34 | 200.65 | 200.65 | 15 |
| 18 abr 2024 | 195.52 | 196.50 | 195.52 | 196.46 | 196.46 | - |
| 17 abr 2024 | 195.42 | 197.46 | 194.50 | 194.50 | 194.50 | 60 |
| 16 abr 2024 | 193.58 | 196.12 | 193.58 | 196.12 | 196.12 | - |
| 15 abr 2024 | 191.26 | 194.28 | 191.26 | 193.76 | 193.76 | 31 |
| 12 abr 2024 | 188.56 | 189.26 | 188.56 | 189.26 | 189.26 | 12 |
| 11 abr 2024 | 191.10 | 191.10 | 189.16 | 189.50 | 189.50 | 40 |
| 10 abr 2024 | 188.08 | 188.08 | 188.06 | 188.06 | 188.06 | - |
| 09 abr 2024 | 192.98 | 192.98 | 189.78 | 189.78 | 189.78 | 30 |
| 08 abr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 05 abr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| 04 abr 2024 | 193.90 | 194.90 | 193.60 | 194.90 | 194.90 | 2,205 |
| 03 abr 2024 | 193.70 | 195.00 | 193.70 | 195.00 | 195.00 | 30 |
| 03 abr 2024 | 0.1 Dividendo | |||||
| 02 abr 2024 | 197.00 | 197.32 | 197.00 | 197.32 | 197.22 | 54 |
| 28 mar 2024 | 190.00 | 192.20 | 190.00 | 192.20 | 192.10 | 40 |
| 27 mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.10 | - |
| 26 mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 25 mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 22 mar 2024 | 189.20 | 190.80 | 189.20 | 190.80 | 190.70 | - |
| 21 mar 2024 | 187.80 | 189.40 | 187.80 | 189.40 | 189.30 | - |
| 20 mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| 19 mar 2024 | 189.60 | 189.60 | 188.20 | 188.40 | 188.30 | - |
| 18 mar 2024 | 188.00 | 190.40 | 188.00 | 189.20 | 189.10 | 32 |
| 15 mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.11 | - |
| 14 mar 2024 | 182.40 | 183.60 | 182.40 | 183.60 | 183.51 | 85 |
| 13 mar 2024 | 181.80 | 181.80 | 181.00 | 181.00 | 180.91 | - |
| 12 mar 2024 | 179.60 | 181.40 | 179.60 | 181.40 | 181.31 | 970 |
| 11 mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.31 | - |
| 08 mar 2024 | 178.60 | 180.40 | 178.60 | 180.40 | 180.31 | 120 |
| 07 mar 2024 | 179.00 | 181.20 | 176.80 | 178.80 | 178.71 | 30 |
| 06 mar 2024 | 175.20 | 178.60 | 175.20 | 178.60 | 178.51 | 270 |
| 05 mar 2024 | 173.40 | 174.80 | 173.40 | 174.60 | 174.51 | - |
| 04 mar 2024 | 172.20 | 174.00 | 172.20 | 174.00 | 173.91 | - |
| 01 mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 29 feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 28 feb 2024 | 176.80 | 177.20 | 176.80 | 177.20 | 177.11 | - |
| 27 feb 2024 | 177.80 | 179.40 | 177.80 | 179.40 | 179.31 | 60 |
| 26 feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | - |
| 23 feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 22 feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 21 feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| 20 feb 2024 | 174.60 | 174.60 | 174.40 | 174.60 | 174.51 | - |
| 19 feb 2024 | 174.80 | 176.00 | 174.80 | 176.00 | 175.91 | 8 |
| 16 feb 2024 | 175.00 | 175.00 | 174.80 | 174.80 | 174.71 | - |
| 15 feb 2024 | 175.40 | 176.00 | 175.40 | 176.00 | 175.91 | 28 |
| 14 feb 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.31 | - |
| 13 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| 12 feb 2024 | 168.60 | 170.00 | 168.60 | 168.80 | 168.71 | 114 |
| *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.