U.S. markets open in 6 hours 35 minutes
F S&P 500
5,521.75 +4.75 (+0.09%) F Dow Jones
39,892.00 +48.00 (+0.12%) F Nasdaq
19,789.50 +38.75 (+0.20%) E-mini Russell 2000 Index Futur
2,057.80 +5.00 (+0.24%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.80 -6.60 (-0.28%)
Saturn Oil & Gas Inc (SMKA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1.7620 | 1.7620 | 1.7280 | 1.7360 | 1.7360 | 2,000 |
| 20 jun 2024 | 1.6880 | 1.7080 | 1.6880 | 1.7080 | 1.7080 | - |
| 19 jun 2024 | 1.7180 | 1.7180 | 1.7000 | 1.7000 | 1.7000 | - |
| 18 jun 2024 | 1.7500 | 1.7600 | 1.7180 | 1.7180 | 1.7180 | 3,000 |
| 17 jun 2024 | 1.6740 | 1.7400 | 1.6740 | 1.7360 | 1.7360 | 868 |
| 14 jun 2024 | 1.7520 | 1.7560 | 1.7040 | 1.7040 | 1.7040 | - |
| 13 jun 2024 | 1.7240 | 1.7520 | 1.7080 | 1.7520 | 1.7520 | - |
| 12 jun 2024 | 1.8000 | 1.8840 | 1.7360 | 1.7360 | 1.7360 | 11,500 |
| 11 jun 2024 | 1.8180 | 1.8780 | 1.7800 | 1.7800 | 1.7800 | 1,267 |
| 10 jun 2024 | 1.8120 | 1.8180 | 1.7820 | 1.8160 | 1.8160 | - |
| 07 jun 2024 | 1.8760 | 1.8940 | 1.8480 | 1.8940 | 1.8940 | 10,000 |
| 06 jun 2024 | 1.7780 | 1.8920 | 1.7540 | 1.8720 | 1.8720 | 28,842 |
| 05 jun 2024 | 1.6620 | 1.7520 | 1.6620 | 1.7520 | 1.7520 | 2,000 |
| 04 jun 2024 | 1.6280 | 1.6720 | 1.6280 | 1.6720 | 1.6720 | 1,000 |
| 03 jun 2024 | 1.7360 | 1.7400 | 1.7040 | 1.7040 | 1.7040 | - |
| 31 may 2024 | 1.7380 | 1.7420 | 1.7060 | 1.7060 | 1.7060 | - |
| 30 may 2024 | 1.7340 | 1.7340 | 1.7120 | 1.7320 | 1.7320 | - |
| 29 may 2024 | 1.7380 | 1.7480 | 1.7220 | 1.7220 | 1.7220 | 1,000 |
| 28 may 2024 | 1.7080 | 1.7480 | 1.7040 | 1.7480 | 1.7480 | - |
| 27 may 2024 | 1.7060 | 1.7080 | 1.6960 | 1.6980 | 1.6980 | - |
| 24 may 2024 | 1.6940 | 1.7200 | 1.6940 | 1.7200 | 1.7200 | - |
| 23 may 2024 | 1.7220 | 1.7280 | 1.7180 | 1.7180 | 1.7180 | - |
| 22 may 2024 | 1.7340 | 1.7360 | 1.7300 | 1.7360 | 1.7360 | 550 |
| 21 may 2024 | 1.6840 | 1.7420 | 1.6820 | 1.7060 | 1.7060 | 4,000 |
| 20 may 2024 | 1.7080 | 1.7120 | 1.6980 | 1.7080 | 1.7080 | - |
| 17 may 2024 | 1.6520 | 1.7260 | 1.6520 | 1.7180 | 1.7180 | - |
| 16 may 2024 | 1.6520 | 1.6720 | 1.6520 | 1.6520 | 1.6520 | - |
| 15 may 2024 | 1.6560 | 1.6620 | 1.6560 | 1.6600 | 1.6600 | - |
| 14 may 2024 | 1.7140 | 1.7140 | 1.6760 | 1.6760 | 1.6760 | - |
| 13 may 2024 | 1.6760 | 1.7480 | 1.6760 | 1.7240 | 1.7240 | 12,329 |
| 10 may 2024 | 1.7360 | 1.7500 | 1.7340 | 1.7500 | 1.7500 | - |
| 09 may 2024 | 1.6380 | 1.7300 | 1.6380 | 1.7300 | 1.7300 | 1,000 |
| 08 may 2024 | 1.6200 | 1.7040 | 1.6180 | 1.6620 | 1.6620 | 6,000 |
| 07 may 2024 | 1.7440 | 1.7440 | 1.6740 | 1.7180 | 1.7180 | 26,400 |
| 06 may 2024 | 1.7620 | 1.8180 | 1.7620 | 1.8180 | 1.8180 | 1,000 |
| 03 may 2024 | 1.7800 | 1.8200 | 1.7620 | 1.7620 | 1.7620 | 1,500 |
| 02 may 2024 | 1.7620 | 1.8580 | 1.7620 | 1.7640 | 1.7640 | 12,771 |
| 30 abr 2024 | 1.8540 | 1.8900 | 1.8040 | 1.8040 | 1.8040 | - |
| 29 abr 2024 | 1.8640 | 1.8720 | 1.8560 | 1.8700 | 1.8700 | 1,500 |
| 26 abr 2024 | 1.8240 | 1.8800 | 1.8240 | 1.8800 | 1.8800 | 1,500 |
| 25 abr 2024 | 1.8020 | 1.8020 | 1.7920 | 1.7940 | 1.7940 | 20,470 |
| 24 abr 2024 | 1.8120 | 1.8120 | 1.7940 | 1.8080 | 1.8080 | - |
| 23 abr 2024 | 1.8140 | 1.8380 | 1.8020 | 1.8060 | 1.8060 | 300 |
| 22 abr 2024 | 1.8020 | 1.8080 | 1.7940 | 1.7940 | 1.7940 | - |
| 19 abr 2024 | 1.8580 | 1.8580 | 1.7940 | 1.7940 | 1.7940 | 1,750 |
| 18 abr 2024 | 1.8620 | 1.8620 | 1.8380 | 1.8440 | 1.8440 | - |
| 17 abr 2024 | 1.8700 | 1.8940 | 1.8420 | 1.8420 | 1.8420 | 3,404 |
| 16 abr 2024 | 1.8880 | 1.8880 | 1.8320 | 1.8620 | 1.8620 | - |
| 15 abr 2024 | 1.9080 | 1.9240 | 1.9020 | 1.9080 | 1.9080 | - |
| 12 abr 2024 | 1.9060 | 1.9980 | 1.9060 | 1.9380 | 1.9380 | 6,549 |
| 11 abr 2024 | 1.9480 | 1.9500 | 1.8940 | 1.9000 | 1.9000 | 1,500 |
| 10 abr 2024 | 1.9180 | 1.9340 | 1.9060 | 1.9180 | 1.9180 | 1,250 |
| 09 abr 2024 | 1.8320 | 1.9400 | 1.8320 | 1.9120 | 1.9120 | 3,150 |
| 08 abr 2024 | 1.8300 | 1.8320 | 1.8300 | 1.8320 | 1.8320 | - |
| 05 abr 2024 | 1.8020 | 1.8200 | 1.7800 | 1.8120 | 1.8120 | 13,000 |
| 04 abr 2024 | 1.7320 | 1.7800 | 1.7320 | 1.7800 | 1.7800 | 2,400 |
| 03 abr 2024 | 1.6960 | 1.7440 | 1.6940 | 1.7320 | 1.7320 | 11,600 |
| 02 abr 2024 | 1.7300 | 1.7480 | 1.6840 | 1.6840 | 1.6840 | 3,750 |
| 28 mar 2024 | 1.6840 | 1.7140 | 1.6840 | 1.7120 | 1.7120 | - |
| 27 mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 2,000 |
| 26 mar 2024 | 1.7200 | 1.7480 | 1.7180 | 1.7360 | 1.7360 | - |
| 25 mar 2024 | 1.6920 | 1.7320 | 1.6920 | 1.7200 | 1.7200 | - |
| 22 mar 2024 | 1.6780 | 1.7220 | 1.6620 | 1.7220 | 1.7220 | - |
| 21 mar 2024 | 1.6280 | 1.7480 | 1.6180 | 1.7480 | 1.7480 | 6,505 |
| 20 mar 2024 | 1.6700 | 1.6860 | 1.6500 | 1.6500 | 1.6500 | 2,000 |
| 19 mar 2024 | 1.6500 | 1.6720 | 1.6480 | 1.6700 | 1.6700 | 1,500 |
| 18 mar 2024 | 1.6380 | 1.6680 | 1.6360 | 1.6680 | 1.6680 | - |
| 15 mar 2024 | 1.6400 | 1.6580 | 1.6380 | 1.6400 | 1.6400 | - |
| 14 mar 2024 | 1.6040 | 1.6680 | 1.6040 | 1.6440 | 1.6440 | 8,300 |
| 13 mar 2024 | 1.6280 | 1.6500 | 1.6280 | 1.6280 | 1.6280 | 1,000 |
| 12 mar 2024 | 1.5880 | 1.5920 | 1.5640 | 1.5700 | 1.5700 | - |
| 11 mar 2024 | 1.5640 | 1.5680 | 1.5480 | 1.5660 | 1.5660 | - |
| 08 mar 2024 | 1.5660 | 1.6500 | 1.5540 | 1.5760 | 1.5760 | 102,300 |
| 07 mar 2024 | 1.5780 | 1.5780 | 1.5560 | 1.5640 | 1.5640 | - |
| 06 mar 2024 | 1.5720 | 1.5980 | 1.5720 | 1.5860 | 1.5860 | 3,250 |
| 05 mar 2024 | 1.5960 | 1.5960 | 1.5720 | 1.5760 | 1.5760 | - |
| 04 mar 2024 | 1.5860 | 1.6120 | 1.5840 | 1.5940 | 1.5940 | - |
| 01 mar 2024 | 1.5500 | 1.6280 | 1.5500 | 1.6280 | 1.6280 | - |
| 29 feb 2024 | 1.5540 | 1.5540 | 1.5520 | 1.5520 | 1.5520 | - |
| 28 feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 27 feb 2024 | 1.5720 | 1.5760 | 1.5720 | 1.5760 | 1.5760 | - |
| 26 feb 2024 | 1.5760 | 1.5840 | 1.5720 | 1.5800 | 1.5800 | - |
| 23 feb 2024 | 1.6060 | 1.6560 | 1.5720 | 1.5780 | 1.5780 | 4,000 |
| 22 feb 2024 | 1.5720 | 1.5720 | 1.5540 | 1.5540 | 1.5540 | - |
| 21 feb 2024 | 1.5700 | 1.5700 | 1.5520 | 1.5520 | 1.5520 | - |
| 20 feb 2024 | 1.5860 | 1.5860 | 1.5780 | 1.5780 | 1.5780 | - |
| 19 feb 2024 | 1.5860 | 1.5880 | 1.5760 | 1.5760 | 1.5760 | 3,500 |
| 16 feb 2024 | 1.5680 | 1.5940 | 1.5680 | 1.5940 | 1.5940 | - |
| 15 feb 2024 | 1.5520 | 1.5780 | 1.5520 | 1.5680 | 1.5680 | 1,000 |
| 14 feb 2024 | 1.5520 | 1.5680 | 1.5520 | 1.5600 | 1.5600 | 1,000 |
| 13 feb 2024 | 1.5660 | 1.5760 | 1.5540 | 1.5540 | 1.5540 | - |
| 12 feb 2024 | 1.5520 | 1.5780 | 1.5520 | 1.5600 | 1.5600 | - |
| 09 feb 2024 | 1.5820 | 1.5860 | 1.5320 | 1.5460 | 1.5460 | - |
| 08 feb 2024 | 1.5520 | 1.5980 | 1.5520 | 1.5760 | 1.5760 | 2,250 |
| 07 feb 2024 | 1.5500 | 1.5780 | 1.5280 | 1.5400 | 1.5400 | 3,100 |
| 06 feb 2024 | 1.6220 | 1.6220 | 1.5520 | 1.5520 | 1.5520 | 21,000 |
| 05 feb 2024 | 1.6420 | 1.6580 | 1.6000 | 1.6060 | 1.6060 | 2,830 |
| 02 feb 2024 | 1.6420 | 1.6800 | 1.6180 | 1.6180 | 1.6180 | 4,500 |
| *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.