U.S. markets open in 1 hour 47 minutes
F S&P 500
5,118.25 +11.75 (+0.23%) F Dow Jones
38,741.00 +15.00 (+0.04%) F Nasdaq
17,720.25 +113.50 (+0.64%) E-mini Russell 2000 Index Futur
2,010.70 -4.20 (-0.21%) Petróleo
82.91 -0.45 (-0.54%) Oro
2,328.90 -13.20 (-0.56%)
SoftBank Group Corp (SFT.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:40AM CEST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 46.60 | 46.99 | 46.60 | 46.99 | 46.99 | 350 |
| 23 abr 2024 | 45.48 | 45.97 | 45.48 | 45.97 | 45.97 | 200 |
| 22 abr 2024 | 45.39 | 45.80 | 45.39 | 45.80 | 45.80 | 500 |
| 19 abr 2024 | 46.58 | 46.69 | 45.15 | 45.15 | 45.15 | 1,300 |
| 18 abr 2024 | 47.59 | 47.94 | 47.59 | 47.94 | 47.94 | 35 |
| 17 abr 2024 | 48.62 | 48.92 | 47.90 | 48.02 | 48.02 | 603 |
| 16 abr 2024 | 49.26 | 49.26 | 49.04 | 49.04 | 49.04 | 54 |
| 15 abr 2024 | 50.63 | 50.63 | 49.80 | 49.81 | 49.81 | 180 |
| 12 abr 2024 | 51.57 | 51.81 | 50.47 | 50.47 | 50.47 | 60 |
| 11 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 10 abr 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 09 abr 2024 | 51.78 | 52.25 | 50.93 | 51.44 | 51.44 | 3,581 |
| 08 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 05 abr 2024 | 51.90 | 51.90 | 51.76 | 51.81 | 51.81 | 170 |
| 04 abr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 03 abr 2024 | 53.02 | 53.02 | 53.00 | 53.00 | 53.00 | 380 |
| 02 abr 2024 | 53.84 | 53.92 | 52.84 | 52.84 | 52.84 | 503 |
| 28 mar 2024 | 54.63 | 54.86 | 54.63 | 54.86 | 54.86 | 494 |
| 28 mar 2024 | 22 Dividendo | |||||
| 27 mar 2024 | 54.88 | 54.91 | 54.88 | 54.91 | 32.91 | 100 |
| 26 mar 2024 | 55.11 | 55.80 | 54.29 | 54.29 | 32.54 | 1,370 |
| 25 mar 2024 | 55.93 | 56.28 | 55.90 | 56.11 | 33.63 | 575 |
| 22 mar 2024 | 56.42 | 56.57 | 56.07 | 56.07 | 33.61 | 1,502 |
| 21 mar 2024 | 56.08 | 56.85 | 55.80 | 56.85 | 34.07 | 1,345 |
| 20 mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 31.63 | - |
| 19 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 32.13 | - |
| 18 mar 2024 | 53.50 | 54.04 | 53.50 | 54.04 | 32.39 | 100 |
| 15 mar 2024 | 53.00 | 53.00 | 52.86 | 52.86 | 31.68 | 23 |
| 14 mar 2024 | 53.01 | 53.08 | 53.01 | 53.08 | 31.81 | 500 |
| 13 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 31.63 | - |
| 12 mar 2024 | 52.75 | 53.48 | 52.75 | 53.48 | 32.05 | 620 |
| 11 mar 2024 | 53.41 | 53.41 | 52.68 | 52.68 | 31.57 | 30 |
| 08 mar 2024 | 56.50 | 56.65 | 56.50 | 56.65 | 33.95 | 233 |
| 07 mar 2024 | 55.44 | 56.55 | 55.44 | 56.55 | 33.89 | 1,142 |
| 06 mar 2024 | 54.31 | 54.60 | 54.31 | 54.60 | 32.72 | 900 |
| 05 mar 2024 | 54.36 | 55.10 | 54.36 | 54.36 | 32.58 | 1,924 |
| 04 mar 2024 | 54.79 | 54.80 | 54.66 | 54.80 | 32.84 | 1,654 |
| 01 mar 2024 | 54.61 | 54.80 | 54.61 | 54.76 | 32.82 | 150 |
| 29 feb 2024 | 54.04 | 54.41 | 53.87 | 54.41 | 32.61 | 987 |
| 28 feb 2024 | 54.63 | 54.63 | 54.25 | 54.25 | 32.51 | 867 |
| 27 feb 2024 | 55.06 | 55.30 | 55.06 | 55.30 | 33.14 | 280 |
| 26 feb 2024 | 53.78 | 55.69 | 53.59 | 55.50 | 33.26 | 2,797 |
| 23 feb 2024 | 54.50 | 54.50 | 54.10 | 54.10 | 32.42 | 200 |
| 22 feb 2024 | 53.66 | 55.12 | 53.66 | 54.49 | 32.66 | 2,515 |
| 21 feb 2024 | 51.57 | 51.57 | 51.32 | 51.32 | 30.76 | 205 |
| 20 feb 2024 | 52.68 | 52.68 | 50.11 | 50.64 | 30.35 | 1,329 |
| 19 feb 2024 | 52.73 | 53.01 | 52.73 | 53.01 | 31.77 | 500 |
| 16 feb 2024 | 51.50 | 51.55 | 51.38 | 51.55 | 30.90 | 260 |
| 15 feb 2024 | 52.22 | 52.75 | 52.20 | 52.65 | 31.56 | 4,172 |
| 14 feb 2024 | 50.79 | 51.35 | 50.79 | 51.35 | 30.78 | 1,000 |
| 13 feb 2024 | 53.31 | 53.31 | 50.20 | 50.51 | 30.27 | 5,732 |
| 12 feb 2024 | 49.58 | 54.61 | 49.58 | 54.04 | 32.39 | 193 |
| 09 feb 2024 | 49.51 | 49.70 | 48.06 | 49.70 | 29.79 | 4,129 |
| 08 feb 2024 | 44.81 | 52.00 | 44.55 | 50.00 | 29.97 | 8,352 |
| 07 feb 2024 | 41.28 | 41.60 | 41.28 | 41.60 | 24.93 | 100 |
| 06 feb 2024 | 41.40 | 41.52 | 41.40 | 41.50 | 24.87 | 1,060 |
| 05 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 24.58 | - |
| 02 feb 2024 | 40.37 | 40.37 | 39.69 | 39.69 | 23.79 | 125 |
| 01 feb 2024 | 40.06 | 40.25 | 40.06 | 40.25 | 24.12 | 700 |
| 31 ene 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 24.11 | - |
| 30 ene 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 24.35 | - |
| 29 ene 2024 | 40.64 | 40.64 | 40.40 | 40.40 | 24.21 | 650 |
| 26 ene 2024 | 40.54 | 40.62 | 40.54 | 40.62 | 24.35 | - |
| 25 ene 2024 | 41.35 | 41.35 | 40.82 | 40.82 | 24.47 | 50 |
| 24 ene 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 24.95 | - |
| 23 ene 2024 | 41.42 | 41.42 | 41.21 | 41.21 | 24.70 | 250 |
| 22 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 24.89 | - |
| 19 ene 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 24.26 | - |
| 18 ene 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 23.92 | - |
| 17 ene 2024 | 40.46 | 40.46 | 40.21 | 40.21 | 24.10 | 500 |
| 16 ene 2024 | 40.01 | 40.09 | 40.01 | 40.09 | 24.03 | 90 |
| 15 ene 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 23.97 | - |
| 12 ene 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 23.97 | 147 |
| 11 ene 2024 | 40.10 | 40.23 | 40.10 | 40.23 | 24.11 | 381 |
| 10 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 23.69 | - |
| 09 ene 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 23.68 | - |
| 08 ene 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 23.03 | - |
| 05 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 22.93 | - |
| 04 ene 2024 | 38.52 | 38.52 | 38.26 | 38.26 | 22.93 | 145 |
| 03 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 23.67 | 1,000 |
| 02 ene 2024 | 40.14 | 40.35 | 40.14 | 40.35 | 24.18 | 50 |
| 29 dic 2023 | 40.06 | 40.06 | 40.00 | 40.00 | 23.97 | 200 |
| 28 dic 2023 | 40.15 | 40.40 | 40.15 | 40.40 | 24.22 | 549 |
| 27 dic 2023 | 40.22 | 40.22 | 39.90 | 40.00 | 23.97 | 333 |
| 22 dic 2023 | 38.31 | 38.88 | 38.31 | 38.88 | 23.31 | 200 |
| 21 dic 2023 | 38.37 | 38.65 | 38.24 | 38.58 | 23.12 | 2,229 |
| 20 dic 2023 | 38.51 | 38.51 | 38.44 | 38.44 | 23.04 | 500 |
| 19 dic 2023 | 38.58 | 38.88 | 38.31 | 38.31 | 22.96 | 500 |
| 18 dic 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 23.26 | - |
| 15 dic 2023 | 38.84 | 38.88 | 38.84 | 38.88 | 23.31 | - |
| 14 dic 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 22.89 | - |
| 13 dic 2023 | 37.19 | 37.33 | 37.19 | 37.33 | 22.37 | 500 |
| 12 dic 2023 | 36.82 | 36.83 | 36.65 | 36.65 | 21.97 | 2,150 |
| 11 dic 2023 | 36.67 | 36.67 | 36.45 | 36.45 | 21.85 | 2 |
| 08 dic 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 21.72 | - |
| 07 dic 2023 | 36.12 | 36.12 | 35.69 | 35.69 | 21.39 | 20 |
| 06 dic 2023 | 36.36 | 36.36 | 36.28 | 36.28 | 21.74 | 60 |
| 05 dic 2023 | 36.05 | 36.05 | 36.01 | 36.01 | 21.58 | 21 |
| 04 dic 2023 | 36.60 | 36.90 | 36.60 | 36.90 | 22.12 | 1,601 |
| 01 dic 2023 | 36.51 | 36.82 | 36.51 | 36.53 | 21.90 | 300 |
| *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.