U.S. markets closed
F S&P 500
5,524.00 -19.50 (-0.35%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,917.25 -95.25 (-0.48%) E-mini Russell 2000 Index Futur
2,034.20 -6.30 (-0.31%) Petróleo
80.56 -0.34 (-0.42%) Oro
2,308.60 -4.60 (-0.20%)
SSE PLC (SCT.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:18PM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - |
| 25 jun 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 24 jun 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 21 jun 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - |
| 20 jun 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - |
| 19 jun 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 18 jun 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 17 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 jun 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 13 jun 2024 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | - |
| 12 jun 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 11 jun 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 10 jun 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 07 jun 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - |
| 06 jun 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 05 jun 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 04 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 31 may 2024 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | - |
| 30 may 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 29 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 27 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 24 may 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 23 may 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - |
| 22 may 2024 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | - |
| 21 may 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 20 may 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | - |
| 17 may 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 16 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 may 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - |
| 14 may 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - |
| 13 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 10 may 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - |
| 09 may 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 08 may 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| 07 may 2024 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | - |
| 06 may 2024 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | - |
| 03 may 2024 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | - |
| 02 may 2024 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | - |
| 30 abr 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - |
| 29 abr 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - |
| 26 abr 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - |
| 25 abr 2024 | 19.20 | 19.40 | 19.10 | 19.10 | 19.10 | - |
| 24 abr 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - |
| 23 abr 2024 | 19.40 | 19.60 | 19.30 | 19.30 | 19.30 | 150 |
| 22 abr 2024 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | - |
| 19 abr 2024 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| 18 abr 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| 17 abr 2024 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | - |
| 16 abr 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | - |
| 15 abr 2024 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | - |
| 12 abr 2024 | 19.10 | 19.40 | 19.10 | 19.30 | 19.30 | - |
| 11 abr 2024 | 18.40 | 18.90 | 18.40 | 18.80 | 18.80 | - |
| 10 abr 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
| 09 abr 2024 | 18.70 | 18.80 | 18.40 | 18.70 | 18.70 | 3,000 |
| 08 abr 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | - |
| 05 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 03 abr 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | - |
| 02 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 28 mar 2024 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | - |
| 27 mar 2024 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 940 |
| 26 mar 2024 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | 250 |
| 25 mar 2024 | 19.00 | 19.10 | 18.70 | 18.80 | 18.80 | 220 |
| 22 mar 2024 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | - |
| 21 mar 2024 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - |
| 20 mar 2024 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | - |
| 19 mar 2024 | 18.90 | 18.90 | 18.60 | 18.70 | 18.70 | - |
| 18 mar 2024 | 18.60 | 18.80 | 18.60 | 18.60 | 18.60 | 220 |
| 15 mar 2024 | 18.70 | 18.90 | 18.60 | 18.60 | 18.60 | - |
| 14 mar 2024 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | - |
| 13 mar 2024 | 18.50 | 18.80 | 18.40 | 18.50 | 18.50 | - |
| 12 mar 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | - |
| 11 mar 2024 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | - |
| 08 mar 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | - |
| 07 mar 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - |
| 06 mar 2024 | 19.40 | 19.80 | 19.30 | 19.30 | 19.30 | 1,390 |
| 05 mar 2024 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | - |
| 04 mar 2024 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | - |
| 01 mar 2024 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | - |
| 29 feb 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - |
| 28 feb 2024 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | - |
| 27 feb 2024 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | - |
| 26 feb 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | - |
| 23 feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - |
| 22 feb 2024 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | - |
| 21 feb 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 400 |
| 20 feb 2024 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | - |
| 19 feb 2024 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | - |
| 16 feb 2024 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | - |
| 15 feb 2024 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | - |
| 14 feb 2024 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | 550 |
| 13 feb 2024 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | 450 |
| 12 feb 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| 09 feb 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | - |
| 08 feb 2024 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | - |
| 07 feb 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | - |
| 06 feb 2024 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | 85 |
| 05 feb 2024 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 415 |
| *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.