U.S. markets open in 4 hours 31 minutes
F S&P 500
5,571.50 +2.75 (+0.05%) F Dow Jones
39,726.00 +38.00 (+0.10%) F Nasdaq
20,277.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,057.30 +2.30 (+0.11%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,353.30 +19.90 (+0.85%)
Kering SA (PPX.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:30AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 332.85 | 333.15 | 328.95 | 329.85 | 329.85 | 1 |
| 02 jul 2024 | 334.60 | 334.80 | 328.10 | 330.50 | 330.50 | 1 |
| 01 jul 2024 | 343.60 | 346.25 | 335.00 | 335.20 | 335.20 | 25 |
| 28 jun 2024 | 340.75 | 343.05 | 337.40 | 337.90 | 337.90 | 34 |
| 27 jun 2024 | 332.25 | 345.35 | 332.25 | 339.50 | 339.50 | 145 |
| 26 jun 2024 | 327.15 | 327.60 | 321.85 | 326.55 | 326.55 | 14 |
| 25 jun 2024 | 323.35 | 330.85 | 322.10 | 325.65 | 325.65 | 253 |
| 24 jun 2024 | 320.20 | 325.00 | 319.80 | 323.55 | 323.55 | 18 |
| 21 jun 2024 | 315.70 | 320.60 | 315.30 | 319.30 | 319.30 | 25 |
| 20 jun 2024 | 308.55 | 317.35 | 307.00 | 315.80 | 315.80 | 47 |
| 19 jun 2024 | 310.45 | 310.50 | 306.65 | 307.65 | 307.65 | 70 |
| 18 jun 2024 | 306.80 | 314.75 | 306.80 | 311.00 | 311.00 | 93 |
| 17 jun 2024 | 303.35 | 306.55 | 300.60 | 306.50 | 306.50 | 131 |
| 14 jun 2024 | 313.75 | 313.90 | 297.65 | 301.75 | 301.75 | 64 |
| 13 jun 2024 | 318.25 | 319.00 | 310.85 | 314.15 | 314.15 | 100 |
| 12 jun 2024 | 320.80 | 321.35 | 314.30 | 317.50 | 317.50 | 102 |
| 11 jun 2024 | 328.55 | 330.00 | 315.20 | 320.00 | 320.00 | 16 |
| 10 jun 2024 | 325.80 | 328.35 | 320.75 | 328.05 | 328.05 | 127 |
| 07 jun 2024 | 324.90 | 331.40 | 324.70 | 327.40 | 327.40 | 35 |
| 06 jun 2024 | 324.05 | 332.00 | 324.05 | 325.20 | 325.20 | 410 |
| 05 jun 2024 | 324.20 | 326.55 | 319.10 | 323.90 | 323.90 | 99 |
| 04 jun 2024 | 323.05 | 326.25 | 318.30 | 323.30 | 323.30 | 367 |
| 03 jun 2024 | 318.05 | 325.35 | 318.00 | 322.70 | 322.70 | 351 |
| 31 may 2024 | 321.40 | 321.65 | 313.40 | 316.90 | 316.90 | 53 |
| 30 may 2024 | 324.40 | 324.40 | 320.65 | 321.55 | 321.55 | 252 |
| 29 may 2024 | 329.30 | 329.60 | 323.10 | 324.40 | 324.40 | 75 |
| 28 may 2024 | 331.90 | 335.40 | 329.60 | 330.80 | 330.80 | 4 |
| 27 may 2024 | 332.50 | 334.90 | 328.95 | 332.05 | 332.05 | 36 |
| 24 may 2024 | 329.60 | 334.45 | 328.65 | 332.65 | 332.65 | 6 |
| 23 may 2024 | 331.05 | 332.75 | 327.40 | 329.80 | 329.80 | 89 |
| 22 may 2024 | 333.45 | 333.45 | 325.50 | 329.45 | 329.45 | 15 |
| 21 may 2024 | 335.85 | 335.85 | 329.50 | 333.65 | 333.65 | 18 |
| 20 may 2024 | 332.75 | 337.25 | 331.85 | 335.90 | 335.90 | 98 |
| 17 may 2024 | 339.85 | 342.25 | 328.80 | 332.55 | 332.55 | 262 |
| 16 may 2024 | 335.80 | 341.15 | 335.60 | 341.10 | 341.10 | 18 |
| 15 may 2024 | 340.05 | 340.15 | 331.50 | 336.70 | 336.70 | 2 |
| 14 may 2024 | 333.25 | 342.15 | 332.00 | 339.90 | 339.90 | 49 |
| 13 may 2024 | 332.80 | 333.45 | 330.75 | 333.45 | 333.45 | 231 |
| 10 may 2024 | 334.80 | 337.40 | 330.35 | 332.45 | 332.45 | 15 |
| 09 may 2024 | 331.60 | 334.55 | 327.40 | 333.65 | 333.65 | 40 |
| 08 may 2024 | 330.55 | 333.55 | 329.10 | 332.30 | 332.30 | 9 |
| 07 may 2024 | 327.45 | 331.15 | 325.60 | 330.25 | 330.25 | 127 |
| 06 may 2024 | 329.30 | 331.95 | 322.55 | 328.15 | 328.15 | 270 |
| 03 may 2024 | 325.50 | 332.95 | 325.40 | 328.80 | 328.80 | 2,336 |
| 02 may 2024 | 321.55 | 324.85 | 319.50 | 324.85 | 324.85 | 393 |
| 02 may 2024 | 9.5 Dividendo | |||||
| 30 abr 2024 | 337.55 | 338.30 | 326.30 | 330.80 | 321.30 | 124 |
| 29 abr 2024 | 340.55 | 341.35 | 332.15 | 335.30 | 325.67 | 5 |
| 26 abr 2024 | 331.05 | 340.00 | 329.05 | 339.00 | 329.26 | 100 |
| 25 abr 2024 | 325.00 | 330.05 | 323.90 | 329.55 | 320.09 | 126 |
| 24 abr 2024 | 323.05 | 330.65 | 316.95 | 327.60 | 318.19 | 460 |
| 23 abr 2024 | 348.05 | 352.40 | 320.00 | 320.00 | 310.81 | 278 |
| 22 abr 2024 | 337.60 | 350.55 | 337.60 | 347.40 | 337.42 | 220 |
| 19 abr 2024 | 337.40 | 340.55 | 334.55 | 338.30 | 328.58 | 170 |
| 18 abr 2024 | 341.90 | 341.90 | 336.65 | 339.55 | 329.80 | 291 |
| 17 abr 2024 | 340.90 | 343.15 | 337.25 | 339.05 | 329.31 | 239 |
| 16 abr 2024 | 345.95 | 346.70 | 336.30 | 343.80 | 333.93 | 25 |
| 15 abr 2024 | 352.10 | 357.35 | 346.15 | 347.60 | 337.62 | 62 |
| 12 abr 2024 | 357.65 | 359.05 | 347.10 | 350.10 | 340.05 | 68 |
| 11 abr 2024 | 357.05 | 358.50 | 351.55 | 356.75 | 346.50 | 5,012 |
| 10 abr 2024 | 366.45 | 367.70 | 353.55 | 356.60 | 346.36 | 46 |
| 09 abr 2024 | 362.90 | 368.75 | 359.90 | 365.20 | 354.71 | 8 |
| 08 abr 2024 | 365.20 | 365.65 | 360.55 | 363.65 | 353.21 | 27 |
| 05 abr 2024 | 364.65 | 366.20 | 359.45 | 364.15 | 353.69 | 36 |
| 04 abr 2024 | 366.60 | 369.95 | 364.65 | 365.10 | 354.61 | 152 |
| 03 abr 2024 | 365.90 | 368.60 | 362.55 | 366.25 | 355.73 | 20 |
| 02 abr 2024 | 369.50 | 370.00 | 365.20 | 366.05 | 355.54 | 82 |
| 28 mar 2024 | 367.90 | 371.55 | 365.40 | 368.25 | 357.67 | 34 |
| 27 mar 2024 | 364.00 | 368.65 | 359.35 | 368.65 | 358.06 | 22 |
| 26 mar 2024 | 353.60 | 365.00 | 350.45 | 364.20 | 353.74 | 12 |
| 25 mar 2024 | 356.25 | 357.20 | 352.25 | 353.65 | 343.49 | 34 |
| 22 mar 2024 | 370.65 | 371.25 | 358.20 | 359.50 | 349.18 | 736 |
| 21 mar 2024 | 379.15 | 380.55 | 367.75 | 370.50 | 359.86 | 226 |
| 20 mar 2024 | 380.00 | 382.40 | 362.20 | 377.30 | 366.46 | 444 |
| 19 mar 2024 | 423.20 | 425.60 | 388.50 | 388.60 | 377.44 | 49 |
| 18 mar 2024 | 423.30 | 426.75 | 421.00 | 423.70 | 411.53 | 10 |
| 15 mar 2024 | 425.20 | 429.10 | 421.25 | 426.70 | 414.45 | 76 |
| 14 mar 2024 | 423.95 | 436.75 | 423.95 | 426.70 | 414.45 | 70 |
| 13 mar 2024 | 426.55 | 426.55 | 423.70 | 423.70 | 411.53 | 24 |
| 12 mar 2024 | 420.50 | 426.75 | 418.80 | 426.75 | 414.49 | 15 |
| 11 mar 2024 | 413.90 | 419.60 | 413.65 | 419.60 | 407.55 | - |
| 08 mar 2024 | 412.90 | 417.25 | 410.20 | 416.55 | 404.59 | 5 |
| 07 mar 2024 | 410.50 | 412.40 | 405.20 | 412.40 | 400.56 | 65 |
| 06 mar 2024 | 409.90 | 413.60 | 409.80 | 411.15 | 399.34 | 20 |
| 05 mar 2024 | 413.50 | 413.60 | 408.30 | 409.95 | 398.18 | 147 |
| 04 mar 2024 | 422.90 | 422.90 | 414.10 | 415.85 | 403.91 | 165 |
| 01 mar 2024 | 426.15 | 426.15 | 422.05 | 424.50 | 412.31 | 100 |
| 29 feb 2024 | 427.20 | 428.50 | 425.00 | 425.35 | 413.13 | 4 |
| 28 feb 2024 | 434.15 | 434.15 | 425.15 | 425.85 | 413.62 | 41 |
| 27 feb 2024 | 427.30 | 434.10 | 427.30 | 434.10 | 421.63 | 25 |
| 26 feb 2024 | 425.80 | 427.95 | 424.30 | 427.95 | 415.66 | 55 |
| 23 feb 2024 | 436.30 | 437.40 | 425.45 | 425.65 | 413.43 | 77 |
| 22 feb 2024 | 430.10 | 437.15 | 430.10 | 435.50 | 422.99 | 24 |
| 21 feb 2024 | 430.55 | 430.55 | 428.70 | 429.65 | 417.31 | 48 |
| 20 feb 2024 | 425.70 | 428.45 | 425.15 | 428.45 | 416.15 | - |
| 19 feb 2024 | 426.60 | 427.45 | 422.60 | 427.45 | 415.17 | 30 |
| 16 feb 2024 | 426.60 | 432.35 | 426.50 | 428.05 | 415.76 | 284 |
| 15 feb 2024 | 420.05 | 426.00 | 420.05 | 425.00 | 412.79 | 20 |
| 14 feb 2024 | 408.90 | 416.95 | 408.75 | 416.95 | 404.98 | 138 |
| 13 feb 2024 | 410.55 | 412.75 | 407.40 | 407.40 | 395.70 | 72 |
| *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.