U.S. markets open in 6 hours 17 minutes
F S&P 500
5,371.00 +7.00 (+0.13%) F Dow Jones
39,022.00 +67.00 (+0.17%) F Nasdaq
19,098.50 +38.25 (+0.20%) E-mini Russell 2000 Index Futur
2,059.80 +6.80 (+0.33%) Petróleo
75.58 +0.03 (+0.04%) Oro
2,394.10 +3.20 (+0.13%)
Start Today Co., Ltd. (SAR.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:15AM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 06 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 05 jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 31 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 21 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 17 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 14 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 03 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 30 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 29 abr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 26 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 25 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 24 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 12 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 11 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 09 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 08 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 05 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 28 mar 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 28 mar 2024 | 49 Dividendo | |||||
| 27 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -25.60 | - |
| 26 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -25.60 | - |
| 25 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -26.04 | - |
| 22 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -26.04 | - |
| 21 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -26.04 | - |
| 20 mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -25.38 | - |
| 19 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -25.60 | - |
| 18 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -25.60 | - |
| 15 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -25.16 | - |
| 14 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -24.94 | - |
| 13 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -24.51 | - |
| 12 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -24.94 | - |
| 11 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -24.51 | - |
| 08 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -24.51 | - |
| 07 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -24.94 | - |
| 06 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.29 | - |
| 05 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.63 | 300 |
| 04 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 01 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 29 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 28 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 27 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 26 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 23 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 22 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 21 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 20 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -22.76 | - |
| 19 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -22.76 | - |
| 16 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -22.97 | - |
| 15 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -22.76 | - |
| 14 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -22.97 | - |
| 13 feb 2024 | 20.80 | 21.60 | 20.80 | 21.60 | -23.63 | - |
| 12 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 09 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 08 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -22.76 | - |
| 07 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -22.76 | - |
| 06 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 05 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 02 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 01 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.32 | - |
| 31 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -21.77 | - |
| 30 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 29 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 26 ene 2024 | 20.00 | 20.00 | 19.90 | 19.90 | -21.77 | - |
| 25 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 24 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 23 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.10 | - |
| 22 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.88 | - |
| 19 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -21.11 | - |
| 18 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -21.33 | - |
| *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.