U.S. markets closed
F S&P 500
5,068.25 +21.75 (+0.43%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,531.00 +92.75 (+0.53%) E-mini Russell 2000 Index Futur
2,004.60 +14.90 (+0.75%) Petróleo
79.09 +0.09 (+0.11%) Oro
2,332.60 +21.60 (+0.93%)
Stabilus SE (STM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 59.40 | 59.40 | 58.00 | 58.20 | 58.20 | 17,695 |
| 29 abr 2024 | 58.90 | 60.10 | 58.90 | 59.30 | 59.30 | 56,529 |
| 26 abr 2024 | 58.00 | 59.00 | 57.90 | 59.00 | 59.00 | 23,893 |
| 25 abr 2024 | 57.00 | 58.10 | 57.00 | 57.70 | 57.70 | 44,177 |
| 24 abr 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 28,721 |
| 23 abr 2024 | 55.60 | 56.00 | 55.00 | 56.00 | 56.00 | 16,049 |
| 22 abr 2024 | 55.60 | 55.90 | 55.20 | 55.30 | 55.30 | 11,612 |
| 19 abr 2024 | 55.70 | 55.70 | 54.90 | 55.40 | 55.40 | 18,258 |
| 18 abr 2024 | 55.30 | 56.10 | 54.70 | 56.00 | 56.00 | 23,483 |
| 17 abr 2024 | 55.80 | 56.00 | 54.80 | 55.30 | 55.30 | 36,379 |
| 16 abr 2024 | 56.90 | 56.90 | 55.20 | 55.90 | 55.90 | 35,904 |
| 15 abr 2024 | 56.80 | 57.00 | 56.00 | 56.70 | 56.70 | 37,686 |
| 12 abr 2024 | 57.90 | 58.00 | 56.90 | 57.00 | 57.00 | 17,362 |
| 11 abr 2024 | 57.50 | 57.70 | 57.10 | 57.50 | 57.50 | 16,364 |
| 10 abr 2024 | 58.50 | 58.70 | 57.30 | 57.60 | 57.60 | 20,787 |
| 09 abr 2024 | 58.50 | 59.20 | 58.20 | 58.40 | 58.40 | 32,176 |
| 08 abr 2024 | 58.90 | 59.30 | 58.70 | 58.90 | 58.90 | 10,735 |
| 05 abr 2024 | 58.50 | 59.50 | 57.70 | 58.90 | 58.90 | 26,673 |
| 04 abr 2024 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 12,682 |
| 03 abr 2024 | 58.90 | 58.90 | 57.70 | 58.10 | 58.10 | 11,160 |
| 02 abr 2024 | 58.70 | 59.60 | 57.70 | 58.70 | 58.70 | 22,531 |
| 28 mar 2024 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | 28,345 |
| 27 mar 2024 | 59.75 | 60.20 | 59.50 | 59.95 | 59.95 | 12,388 |
| 26 mar 2024 | 59.80 | 60.10 | 59.65 | 59.85 | 59.85 | 9,217 |
| 25 mar 2024 | 59.55 | 59.95 | 59.00 | 59.90 | 59.90 | 15,919 |
| 22 mar 2024 | 59.85 | 60.50 | 59.20 | 59.70 | 59.70 | 18,062 |
| 21 mar 2024 | 59.45 | 60.05 | 59.15 | 60.00 | 60.00 | 21,852 |
| 20 mar 2024 | 59.45 | 59.80 | 59.10 | 59.10 | 59.10 | 7,090 |
| 19 mar 2024 | 59.40 | 59.90 | 59.05 | 59.75 | 59.75 | 11,203 |
| 18 mar 2024 | 59.80 | 60.05 | 59.55 | 59.55 | 59.55 | 26,662 |
| 15 mar 2024 | 59.50 | 60.20 | 59.35 | 59.90 | 59.90 | 42,260 |
| 14 mar 2024 | 60.35 | 60.50 | 59.75 | 59.75 | 59.75 | 11,495 |
| 13 mar 2024 | 60.55 | 60.55 | 60.20 | 60.45 | 60.45 | 6,238 |
| 12 mar 2024 | 59.90 | 60.75 | 59.60 | 60.70 | 60.70 | 10,528 |
| 11 mar 2024 | 60.25 | 60.30 | 59.20 | 59.75 | 59.75 | 14,783 |
| 08 mar 2024 | 60.75 | 61.00 | 60.40 | 60.65 | 60.65 | 18,313 |
| 07 mar 2024 | 60.85 | 61.00 | 59.90 | 60.90 | 60.90 | 9,969 |
| 06 mar 2024 | 59.75 | 60.80 | 59.55 | 60.50 | 60.50 | 11,269 |
| 05 mar 2024 | 61.15 | 61.15 | 60.20 | 60.35 | 60.35 | 14,397 |
| 04 mar 2024 | 60.90 | 61.10 | 60.30 | 60.75 | 60.75 | 18,514 |
| 01 mar 2024 | 61.40 | 62.65 | 60.95 | 61.10 | 61.10 | 25,075 |
| 29 feb 2024 | 61.60 | 62.45 | 60.50 | 61.00 | 61.00 | 40,519 |
| 28 feb 2024 | 62.35 | 62.35 | 60.90 | 62.05 | 62.05 | 12,811 |
| 27 feb 2024 | 62.45 | 62.50 | 61.75 | 62.40 | 62.40 | 21,805 |
| 26 feb 2024 | 61.60 | 62.30 | 61.55 | 62.05 | 62.05 | 12,240 |
| 23 feb 2024 | 61.90 | 62.10 | 61.50 | 61.80 | 61.80 | 13,321 |
| 22 feb 2024 | 62.35 | 63.95 | 61.50 | 61.70 | 61.70 | 19,065 |
| 21 feb 2024 | 62.40 | 62.40 | 60.95 | 61.75 | 61.75 | 11,127 |
| 20 feb 2024 | 62.20 | 62.70 | 61.80 | 62.10 | 62.10 | 19,418 |
| 19 feb 2024 | 62.80 | 62.80 | 61.65 | 62.55 | 62.55 | 11,743 |
| 16 feb 2024 | 62.55 | 63.00 | 62.25 | 62.35 | 62.35 | 15,593 |
| 15 feb 2024 | 61.65 | 62.55 | 61.65 | 62.20 | 62.20 | 13,052 |
| 14 feb 2024 | 62.00 | 62.25 | 61.45 | 61.80 | 61.80 | 17,171 |
| 13 feb 2024 | 62.95 | 63.00 | 60.45 | 61.60 | 61.60 | 18,151 |
| 12 feb 2024 | 63.00 | 63.90 | 63.00 | 63.20 | 63.20 | 24,748 |
| 09 feb 2024 | 62.10 | 63.35 | 61.75 | 63.00 | 63.00 | 28,553 |
| 08 feb 2024 | 62.85 | 63.20 | 61.65 | 61.80 | 61.80 | 29,298 |
| 08 feb 2024 | 1.75 Dividendo | |||||
| 07 feb 2024 | 66.85 | 66.85 | 64.35 | 64.55 | 62.80 | 44,329 |
| 06 feb 2024 | 65.70 | 66.80 | 65.50 | 66.80 | 64.99 | 24,762 |
| 05 feb 2024 | 66.00 | 66.35 | 64.95 | 65.95 | 64.16 | 28,599 |
| 02 feb 2024 | 65.65 | 67.00 | 65.65 | 66.00 | 64.21 | 22,123 |
| 01 feb 2024 | 65.05 | 66.25 | 64.60 | 65.20 | 63.43 | 21,569 |
| 31 ene 2024 | 64.80 | 65.55 | 64.65 | 65.05 | 63.29 | 55,622 |
| 30 ene 2024 | 62.80 | 65.50 | 62.60 | 65.10 | 63.34 | 33,198 |
| 29 ene 2024 | 63.00 | 63.00 | 58.40 | 62.75 | 61.05 | 87,781 |
| 26 ene 2024 | 63.95 | 64.30 | 63.70 | 64.05 | 62.31 | 19,665 |
| 25 ene 2024 | 65.95 | 66.40 | 63.35 | 63.55 | 61.83 | 19,161 |
| 24 ene 2024 | 65.25 | 65.95 | 64.85 | 65.85 | 64.06 | 26,790 |
| 23 ene 2024 | 65.25 | 65.70 | 64.95 | 65.30 | 63.53 | 19,088 |
| 22 ene 2024 | 64.10 | 65.40 | 63.85 | 65.10 | 63.34 | 17,718 |
| 19 ene 2024 | 63.60 | 63.90 | 63.05 | 63.60 | 61.88 | 14,168 |
| 18 ene 2024 | 63.25 | 64.15 | 63.05 | 63.50 | 61.78 | 16,958 |
| 17 ene 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 61.49 | 18,464 |
| 16 ene 2024 | 63.70 | 65.05 | 63.70 | 64.75 | 62.99 | 21,410 |
| 15 ene 2024 | 63.00 | 64.40 | 63.00 | 64.00 | 62.26 | 26,124 |
| 12 ene 2024 | 62.05 | 63.20 | 62.05 | 63.00 | 61.29 | 17,291 |
| 11 ene 2024 | 62.25 | 62.40 | 61.45 | 61.45 | 59.78 | 12,764 |
| 10 ene 2024 | 62.60 | 62.60 | 61.45 | 62.00 | 60.32 | 17,660 |
| 09 ene 2024 | 62.25 | 63.15 | 61.95 | 62.80 | 61.10 | 21,241 |
| 08 ene 2024 | 61.85 | 62.05 | 60.50 | 61.80 | 60.12 | 18,908 |
| 05 ene 2024 | 62.00 | 62.40 | 60.40 | 61.40 | 59.74 | 25,651 |
| 04 ene 2024 | 62.20 | 62.80 | 61.75 | 62.45 | 60.76 | 33,444 |
| 03 ene 2024 | 61.95 | 62.40 | 61.40 | 62.25 | 60.56 | 42,272 |
| 02 ene 2024 | 62.00 | 62.20 | 61.15 | 62.05 | 60.37 | 17,917 |
| 29 dic 2023 | 62.60 | 62.90 | 61.70 | 61.70 | 60.03 | 6,848 |
| 28 dic 2023 | 62.10 | 63.15 | 62.10 | 62.50 | 60.81 | 23,176 |
| 27 dic 2023 | 62.75 | 63.10 | 62.40 | 62.50 | 60.81 | 17,506 |
| 22 dic 2023 | 62.65 | 62.90 | 62.30 | 62.85 | 61.15 | 18,748 |
| 21 dic 2023 | 61.60 | 62.80 | 61.60 | 62.55 | 60.85 | 25,212 |
| 20 dic 2023 | 60.45 | 62.10 | 60.10 | 61.90 | 60.22 | 54,778 |
| 19 dic 2023 | 59.95 | 61.65 | 59.95 | 60.55 | 58.91 | 25,697 |
| 18 dic 2023 | 60.40 | 60.40 | 58.90 | 60.00 | 58.37 | 24,677 |
| 15 dic 2023 | 59.65 | 61.15 | 59.65 | 60.30 | 58.67 | 49,263 |
| 14 dic 2023 | 57.65 | 59.35 | 57.65 | 59.30 | 57.69 | 36,860 |
| 13 dic 2023 | 57.80 | 57.80 | 56.85 | 57.30 | 55.75 | 32,630 |
| 12 dic 2023 | 58.15 | 58.15 | 57.40 | 57.45 | 55.89 | 26,918 |
| 11 dic 2023 | 59.00 | 59.00 | 57.40 | 58.55 | 56.96 | 20,281 |
| 08 dic 2023 | 57.95 | 58.90 | 57.70 | 58.70 | 57.11 | 28,652 |
| 07 dic 2023 | 57.40 | 57.75 | 56.55 | 57.75 | 56.18 | 17,044 |
| *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.