Standard Chartered PLC (STD.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 8.45 | 8.68 | 8.45 | 8.68 | 8.68 | - |
| 03 jul 2024 | 8.41 | 8.51 | 8.40 | 8.48 | 8.48 | - |
| 02 jul 2024 | 8.46 | 8.57 | 8.41 | 8.57 | 8.57 | 499 |
| 01 jul 2024 | 8.41 | 8.58 | 8.41 | 8.57 | 8.57 | - |
| 28 jun 2024 | 8.47 | 8.70 | 8.45 | 8.45 | 8.45 | 300 |
| 27 jun 2024 | 8.50 | 8.69 | 8.47 | 8.48 | 8.48 | - |
| 26 jun 2024 | 8.56 | 8.67 | 8.46 | 8.67 | 8.67 | 1,500 |
| 25 jun 2024 | 8.58 | 8.64 | 8.52 | 8.54 | 8.54 | - |
| 24 jun 2024 | 8.60 | 8.60 | 8.54 | 8.59 | 8.59 | - |
| 21 jun 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - |
| 20 jun 2024 | 8.48 | 8.61 | 8.48 | 8.61 | 8.61 | - |
| 19 jun 2024 | 8.47 | 8.56 | 8.47 | 8.52 | 8.52 | - |
| 18 jun 2024 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | - |
| 17 jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 14 jun 2024 | 8.65 | 8.65 | 8.45 | 8.48 | 8.48 | - |
| 13 jun 2024 | 8.63 | 8.65 | 8.61 | 8.61 | 8.61 | - |
| 12 jun 2024 | 8.52 | 8.77 | 8.52 | 8.73 | 8.73 | - |
| 11 jun 2024 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | - |
| 10 jun 2024 | 8.77 | 8.83 | 8.73 | 8.82 | 8.82 | - |
| 07 jun 2024 | 8.64 | 8.77 | 8.64 | 8.75 | 8.75 | - |
| 06 jun 2024 | 8.63 | 8.71 | 8.63 | 8.70 | 8.70 | - |
| 05 jun 2024 | 8.58 | 8.66 | 8.54 | 8.64 | 8.64 | - |
| 04 jun 2024 | 9.12 | 9.12 | 8.80 | 8.80 | 8.80 | 250 |
| 03 jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 31 may 2024 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | - |
| 30 may 2024 | 9.05 | 9.20 | 8.98 | 9.12 | 9.12 | - |
| 29 may 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 28 may 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 27 may 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 24 may 2024 | 9.04 | 9.04 | 8.99 | 9.00 | 9.00 | - |
| 23 may 2024 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | - |
| 22 may 2024 | 9.09 | 9.09 | 9.04 | 9.06 | 9.06 | - |
| 21 may 2024 | 9.16 | 9.16 | 8.97 | 9.01 | 9.01 | - |
| 20 may 2024 | 9.12 | 9.15 | 9.09 | 9.10 | 9.10 | - |
| 17 may 2024 | 9.09 | 9.09 | 9.03 | 9.08 | 9.08 | - |
| 16 may 2024 | 8.91 | 9.14 | 8.91 | 9.11 | 9.11 | - |
| 15 may 2024 | 8.95 | 9.03 | 8.95 | 8.97 | 8.97 | - |
| 14 may 2024 | 8.95 | 9.03 | 8.95 | 8.96 | 8.96 | - |
| 13 may 2024 | 8.91 | 9.00 | 8.91 | 8.98 | 8.98 | - |
| 10 may 2024 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | - |
| 09 may 2024 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | - |
| 08 may 2024 | 8.70 | 8.74 | 8.66 | 8.70 | 8.70 | - |
| 07 may 2024 | 8.81 | 8.81 | 8.68 | 8.71 | 8.71 | - |
| 06 may 2024 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | - |
| 03 may 2024 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | - |
| 02 may 2024 | 8.09 | 8.60 | 8.09 | 8.57 | 8.57 | - |
| 30 abr 2024 | 7.93 | 8.11 | 7.93 | 8.04 | 8.04 | - |
| 29 abr 2024 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | - |
| 26 abr 2024 | 7.96 | 7.96 | 7.87 | 7.87 | 7.87 | - |
| 25 abr 2024 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | - |
| 24 abr 2024 | 7.89 | 7.91 | 7.85 | 7.87 | 7.87 | - |
| 23 abr 2024 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | - |
| 22 abr 2024 | 7.77 | 7.77 | 7.66 | 7.71 | 7.71 | - |
| 19 abr 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | - |
| 18 abr 2024 | 7.49 | 7.69 | 7.49 | 7.64 | 7.64 | - |
| 17 abr 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | - |
| 16 abr 2024 | 7.57 | 7.58 | 7.48 | 7.48 | 7.48 | - |
| 15 abr 2024 | 7.64 | 7.78 | 7.64 | 7.76 | 7.76 | - |
| 12 abr 2024 | 7.74 | 7.92 | 7.74 | 7.76 | 7.76 | - |
| 11 abr 2024 | 7.88 | 8.00 | 7.65 | 7.73 | 7.73 | 2,750 |
| 10 abr 2024 | 7.83 | 7.97 | 7.83 | 7.89 | 7.89 | - |
| 09 abr 2024 | 8.07 | 8.07 | 7.84 | 7.89 | 7.89 | - |
| 08 abr 2024 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | - |
| 05 abr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 04 abr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 03 abr 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | - |
| 02 abr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 28 mar 2024 | 7.87 | 7.91 | 7.87 | 7.88 | 7.88 | - |
| 27 mar 2024 | 8.02 | 8.02 | 7.90 | 7.92 | 7.92 | - |
| 26 mar 2024 | 7.77 | 8.07 | 7.77 | 8.07 | 8.07 | - |
| 25 mar 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | - |
| 22 mar 2024 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | - |
| 21 mar 2024 | 7.61 | 7.91 | 7.61 | 7.90 | 7.90 | - |
| 20 mar 2024 | 7.65 | 7.66 | 7.52 | 7.66 | 7.66 | 2,468 |
| 19 mar 2024 | 7.52 | 7.68 | 7.52 | 7.66 | 7.66 | - |
| 18 mar 2024 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | - |
| 15 mar 2024 | 7.49 | 7.76 | 7.47 | 7.61 | 7.61 | 1,200 |
| 14 mar 2024 | 7.59 | 7.60 | 7.51 | 7.53 | 7.53 | - |
| 13 mar 2024 | 7.76 | 7.76 | 7.61 | 7.62 | 7.62 | - |
| 12 mar 2024 | 7.64 | 7.81 | 7.64 | 7.80 | 7.80 | - |
| 11 mar 2024 | 7.71 | 7.71 | 7.61 | 7.67 | 7.67 | - |
| 08 mar 2024 | 7.71 | 7.71 | 7.65 | 7.67 | 7.67 | - |
| 07 mar 2024 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | - |
| 07 mar 2024 | 0.21 Dividendo | |||||
| 06 mar 2024 | 7.97 | 8.14 | 7.90 | 7.91 | 7.70 | - |
| 05 mar 2024 | 7.92 | 7.94 | 7.79 | 7.94 | 7.73 | - |
| 04 mar 2024 | 8.02 | 8.18 | 7.91 | 7.91 | 7.70 | 250 |
| 01 mar 2024 | 7.73 | 7.99 | 7.67 | 7.92 | 7.71 | - |
| 29 feb 2024 | 7.49 | 7.70 | 7.49 | 7.69 | 7.49 | - |
| 28 feb 2024 | 7.45 | 7.47 | 7.42 | 7.47 | 7.27 | - |
| 27 feb 2024 | 7.35 | 7.49 | 7.35 | 7.40 | 7.20 | - |
| 26 feb 2024 | 7.40 | 7.56 | 7.40 | 7.42 | 7.22 | - |
| 23 feb 2024 | 7.01 | 7.69 | 7.01 | 7.54 | 7.34 | - |
| 22 feb 2024 | 6.91 | 7.01 | 6.90 | 6.97 | 6.78 | - |
| 21 feb 2024 | 6.93 | 6.95 | 6.87 | 6.88 | 6.70 | - |
| 20 feb 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.75 | 500 |
| 19 feb 2024 | 6.96 | 6.96 | 6.86 | 6.94 | 6.76 | - |
| 16 feb 2024 | 6.73 | 6.92 | 6.73 | 6.90 | 6.72 | - |
| 15 feb 2024 | 6.71 | 6.75 | 6.70 | 6.71 | 6.53 | - |
| 14 feb 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 6.50 | - |
| *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.