U.S. markets open in 5 hours 56 minutes
F S&P 500
5,288.50 +3.25 (+0.06%) F Dow Jones
39,163.00 +10.00 (+0.03%) F Nasdaq
18,695.50 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,059.30 +5.60 (+0.27%) Petróleo
76.74 -0.13 (-0.17%) Oro
2,339.40 +2.20 (+0.09%)
New York Community Bancorp Inc (QC1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 2.9565 | 2.9565 | 2.9565 | 2.9565 | 2.9565 | - |
| 23 may 2024 | 3.0515 | 3.0515 | 2.9430 | 2.9710 | 2.9710 | - |
| 22 may 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 21 may 2024 | 3.2590 | 3.2590 | 3.1795 | 3.1795 | 3.1795 | - |
| 20 may 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | - |
| 17 may 2024 | 3.2870 | 3.3655 | 3.2870 | 3.3655 | 3.3655 | - |
| 16 may 2024 | 3.3475 | 3.3475 | 3.3475 | 3.3475 | 3.3475 | - |
| 15 may 2024 | 3.7030 | 3.7030 | 3.3265 | 3.3365 | 3.3365 | - |
| 14 may 2024 | 3.3805 | 3.5550 | 3.3805 | 3.5550 | 3.5550 | - |
| 13 may 2024 | 3.1350 | 3.3715 | 3.1350 | 3.3715 | 3.3715 | - |
| 10 may 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 09 may 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | - |
| 08 may 2024 | 3.3640 | 3.3640 | 3.2855 | 3.2855 | 3.2855 | - |
| 07 may 2024 | 3.3485 | 3.3485 | 3.3485 | 3.3485 | 3.3485 | - |
| 06 may 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 03 may 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 02 may 2024 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | - |
| 30 abr 2024 | 2.6020 | 2.6020 | 2.4675 | 2.4675 | 2.4675 | - |
| 29 abr 2024 | 2.7285 | 2.7285 | 2.5690 | 2.5690 | 2.5690 | - |
| 26 abr 2024 | 2.7935 | 2.8355 | 2.7935 | 2.8355 | 2.8355 | 500 |
| 25 abr 2024 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | - |
| 24 abr 2024 | 2.9235 | 3.0145 | 2.8155 | 2.8340 | 2.8340 | 450 |
| 23 abr 2024 | 2.8655 | 2.9625 | 2.8655 | 2.9260 | 2.9260 | 150 |
| 22 abr 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | - |
| 19 abr 2024 | 2.7270 | 2.7635 | 2.7270 | 2.7345 | 2.7345 | - |
| 18 abr 2024 | 2.7360 | 2.7595 | 2.7360 | 2.7550 | 2.7550 | - |
| 17 abr 2024 | 2.7025 | 2.7430 | 2.7025 | 2.7430 | 2.7430 | - |
| 16 abr 2024 | 2.7115 | 2.7425 | 2.7115 | 2.7425 | 2.7425 | 130 |
| 15 abr 2024 | 2.6355 | 2.7440 | 2.6355 | 2.7440 | 2.7440 | 250 |
| 12 abr 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
| 11 abr 2024 | 2.7450 | 2.7995 | 2.7155 | 2.7155 | 2.7155 | 30 |
| 10 abr 2024 | 2.9305 | 2.9660 | 2.9305 | 2.9660 | 2.9660 | - |
| 09 abr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
| 08 abr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| 05 abr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 04 abr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 03 abr 2024 | 2.8000 | 2.9805 | 2.8000 | 2.9805 | 2.9805 | 18 |
| 02 abr 2024 | 2.9745 | 2.9745 | 2.9745 | 2.9745 | 2.9745 | - |
| 28 mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 27 mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 26 mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 25 mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 mar 2024 | 3.3800 | 3.3800 | 3.2850 | 3.2850 | 3.2850 | - |
| 21 mar 2024 | 3.2850 | 3.3900 | 3.2850 | 3.3850 | 3.3850 | 50 |
| 20 mar 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 19 mar 2024 | 3.2750 | 3.2750 | 3.2150 | 3.2150 | 3.2150 | - |
| 18 mar 2024 | 3.5900 | 3.5900 | 3.2750 | 3.3350 | 3.3350 | 2,190 |
| 15 mar 2024 | 3.4250 | 3.6650 | 3.4250 | 3.6650 | 3.6650 | 5,600 |
| 14 mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 13 mar 2024 | 3.1300 | 3.4200 | 3.1300 | 3.4000 | 3.4000 | 80 |
| 12 mar 2024 | 3.1300 | 3.1300 | 3.0550 | 3.1300 | 3.1300 | - |
| 11 mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| 08 mar 2024 | 3.2950 | 3.3350 | 3.0550 | 3.0550 | 3.0550 | - |
| 07 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 mar 2024 | 2.9300 | 3.3100 | 2.8100 | 3.3100 | 3.3100 | - |
| 05 mar 2024 | 2.5250 | 2.9250 | 2.5250 | 2.9250 | 2.9250 | 1,375 |
| 04 mar 2024 | 3.2550 | 3.2550 | 2.5550 | 2.5550 | 2.5550 | 225 |
| 01 mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 341 |
| 29 feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 28 feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 27 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 26 feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 23 feb 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 22 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 21 feb 2024 | 4.3050 | 4.3050 | 4.2750 | 4.2750 | 4.2750 | 1,000 |
| 20 feb 2024 | 4.5150 | 4.5150 | 4.3150 | 4.3150 | 4.3150 | 100 |
| 19 feb 2024 | 4.5950 | 4.5950 | 4.5150 | 4.5150 | 4.5150 | 1,500 |
| 16 feb 2024 | 4.5500 | 4.5650 | 4.5500 | 4.5650 | 4.5650 | - |
| 15 feb 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5600 | 4.5600 | 5,532 |
| 14 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4.6450 | 4.9300 | 4.5900 | 4.5900 | 4.5400 | 5,764 |
| 09 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8081 | - |
| 08 feb 2024 | 4.0800 | 4.1050 | 3.8500 | 3.8500 | 3.8081 | 750 |
| 07 feb 2024 | 3.2400 | 4.1400 | 3.2400 | 4.1400 | 4.0949 | 7,133 |
| 06 feb 2024 | 4.9700 | 5.0500 | 4.9700 | 5.0500 | 4.9950 | 110 |
| 05 feb 2024 | 5.5400 | 5.6300 | 5.5400 | 5.6300 | 5.5687 | 110 |
| 02 feb 2024 | 5.3400 | 5.6200 | 5.3400 | 5.6200 | 5.5588 | - |
| 01 feb 2024 | 5.9400 | 6.1500 | 5.9400 | 6.1500 | 6.0830 | 170 |
| 31 ene 2024 | 9.5400 | 9.5400 | 5.9400 | 6.2900 | 6.2215 | 2,473 |
| 30 ene 2024 | 9.5900 | 9.6900 | 9.5900 | 9.6900 | 9.5844 | 700 |
| 29 ene 2024 | 9.5700 | 9.5900 | 9.5700 | 9.5900 | 9.4855 | - |
| 26 ene 2024 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.2481 | - |
| 25 ene 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.3471 | - |
| 24 ene 2024 | 9.4100 | 9.4400 | 9.4100 | 9.4400 | 9.3372 | - |
| 23 ene 2024 | 9.2700 | 9.5100 | 9.2700 | 9.5100 | 9.4064 | - |
| 22 ene 2024 | 9.1000 | 9.1900 | 9.1000 | 9.1900 | 9.0899 | - |
| 19 ene 2024 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.8921 | - |
| 18 ene 2024 | 8.9600 | 9.0100 | 8.9600 | 9.0100 | 8.9119 | - |
| 17 ene 2024 | 9.0000 | 9.0000 | 8.9300 | 8.9500 | 8.8525 | - |
| 16 ene 2024 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | 8.9811 | - |
| 15 ene 2024 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 9.0108 | - |
| 12 ene 2024 | 9.2000 | 9.2000 | 9.1100 | 9.1100 | 9.0108 | - |
| 11 ene 2024 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 9.4658 | - |
| 10 ene 2024 | 9.5200 | 9.5600 | 9.5200 | 9.5600 | 9.4559 | - |
| 09 ene 2024 | 9.6100 | 9.6200 | 9.6100 | 9.6200 | 9.5152 | - |
| 08 ene 2024 | 9.4600 | 9.5200 | 9.4600 | 9.5200 | 9.4163 | 1,200 |
| 05 ene 2024 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | 9.2086 | - |
| 04 ene 2024 | 9.3200 | 9.3600 | 9.2600 | 9.2700 | 9.1690 | - |
| *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.