Sto SE & Co. KGaA (STO3.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:50PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 952 |
| 25 jun 2024 | 158.80 | 160.00 | 157.60 | 160.00 | 160.00 | 3,175 |
| 24 jun 2024 | 165.20 | 166.00 | 157.60 | 157.60 | 157.60 | 2,286 |
| 21 jun 2024 | 164.00 | 166.20 | 164.00 | 165.80 | 165.80 | 6,811 |
| 20 jun 2024 | 162.20 | 165.80 | 162.20 | 165.00 | 165.00 | 3,382 |
| 20 jun 2024 | 4.69 Dividendo | |||||
| 19 jun 2024 | 166.60 | 167.20 | 165.00 | 165.80 | 161.11 | 1,308 |
| 18 jun 2024 | 166.60 | 168.00 | 164.80 | 167.00 | 162.28 | - |
| 17 jun 2024 | 166.60 | 166.80 | 162.80 | 165.00 | 160.33 | 1,282 |
| 14 jun 2024 | 166.00 | 167.60 | 164.20 | 165.00 | 160.33 | 2,419 |
| 13 jun 2024 | 168.40 | 168.40 | 163.40 | 165.20 | 160.53 | 3,743 |
| 12 jun 2024 | 165.20 | 168.40 | 164.00 | 167.40 | 162.66 | 2,048 |
| 11 jun 2024 | 168.00 | 168.00 | 160.60 | 164.00 | 159.36 | 2,383 |
| 10 jun 2024 | 169.00 | 170.20 | 165.20 | 166.20 | 161.50 | 946 |
| 07 jun 2024 | 172.40 | 172.60 | 167.20 | 167.20 | 162.47 | 820 |
| 06 jun 2024 | 174.20 | 174.20 | 171.60 | 173.40 | 168.50 | 1,200 |
| 05 jun 2024 | 174.00 | 174.40 | 171.80 | 173.40 | 168.50 | 4,175 |
| 04 jun 2024 | 172.00 | 175.00 | 172.00 | 173.60 | 168.69 | 3,291 |
| 03 jun 2024 | 172.80 | 172.80 | 170.40 | 171.20 | 166.36 | 2,049 |
| 31 may 2024 | 170.00 | 172.00 | 169.00 | 171.20 | 166.36 | 5,000 |
| 30 may 2024 | 167.80 | 169.40 | 167.00 | 169.00 | 164.22 | 1,060 |
| 29 may 2024 | 170.20 | 170.20 | 165.20 | 168.00 | 163.25 | 1,391 |
| 28 may 2024 | 172.40 | 174.80 | 171.00 | 171.00 | 166.16 | 1,007 |
| 27 may 2024 | 170.20 | 172.80 | 170.00 | 171.60 | 166.75 | 1,900 |
| 24 may 2024 | 164.20 | 171.40 | 163.00 | 170.20 | 165.39 | 2,897 |
| 23 may 2024 | 167.40 | 167.40 | 164.20 | 164.20 | 159.56 | 845 |
| 22 may 2024 | 165.80 | 167.80 | 165.60 | 167.20 | 162.47 | 2,080 |
| 21 may 2024 | 166.20 | 167.60 | 165.40 | 167.60 | 162.86 | 503 |
| 20 may 2024 | 167.80 | 167.80 | 166.40 | 167.60 | 162.86 | 382 |
| 17 may 2024 | 165.80 | 167.00 | 165.20 | 166.60 | 161.89 | 590 |
| 16 may 2024 | 166.20 | 167.60 | 165.20 | 167.00 | 162.28 | 1,134 |
| 15 may 2024 | 168.00 | 168.00 | 165.20 | 165.40 | 160.72 | 1,475 |
| 14 may 2024 | 166.00 | 167.00 | 165.40 | 167.00 | 162.28 | 1,669 |
| 13 may 2024 | 166.80 | 167.00 | 165.60 | 167.00 | 162.28 | 1,269 |
| 10 may 2024 | 165.00 | 166.60 | 165.00 | 166.60 | 161.89 | 1,142 |
| 09 may 2024 | 166.60 | 166.60 | 165.00 | 165.00 | 160.33 | 2,048 |
| 08 may 2024 | 166.00 | 166.40 | 165.00 | 166.40 | 161.69 | 1,217 |
| 07 may 2024 | 164.40 | 168.40 | 164.40 | 168.00 | 163.25 | 3,019 |
| 06 may 2024 | 168.20 | 168.20 | 164.40 | 164.80 | 160.14 | 1,808 |
| 03 may 2024 | 163.00 | 170.00 | 163.00 | 167.00 | 162.28 | 3,670 |
| 02 may 2024 | 160.00 | 162.00 | 160.00 | 161.80 | 157.22 | 3,017 |
| 30 abr 2024 | 159.00 | 161.60 | 157.60 | 161.20 | 156.64 | 3,283 |
| 29 abr 2024 | 149.00 | 162.00 | 147.80 | 160.60 | 156.06 | 6,465 |
| 26 abr 2024 | 148.00 | 149.40 | 147.00 | 149.00 | 144.79 | 4,466 |
| 25 abr 2024 | 148.80 | 148.80 | 144.80 | 147.60 | 143.42 | 2,538 |
| 24 abr 2024 | 146.00 | 148.00 | 146.00 | 147.60 | 143.42 | 1,115 |
| 23 abr 2024 | 146.00 | 146.80 | 145.00 | 146.80 | 142.65 | 3,309 |
| 22 abr 2024 | 147.40 | 150.00 | 145.60 | 146.20 | 142.06 | 3,070 |
| 19 abr 2024 | 147.00 | 147.00 | 144.20 | 145.00 | 140.90 | 1,812 |
| 18 abr 2024 | 147.20 | 148.00 | 146.20 | 148.00 | 143.81 | 790 |
| 17 abr 2024 | 149.40 | 149.40 | 146.80 | 148.20 | 144.01 | 2,166 |
| 16 abr 2024 | 150.00 | 150.80 | 147.80 | 150.60 | 146.34 | 3,022 |
| 15 abr 2024 | 156.20 | 156.20 | 150.80 | 151.20 | 146.92 | 1,436 |
| 12 abr 2024 | 155.40 | 159.00 | 155.00 | 155.20 | 150.81 | 2,551 |
| 11 abr 2024 | 153.60 | 155.80 | 153.20 | 154.00 | 149.64 | 1,011 |
| 10 abr 2024 | 153.20 | 153.20 | 151.20 | 152.20 | 147.89 | 1,856 |
| 09 abr 2024 | 153.00 | 153.00 | 151.00 | 151.80 | 147.51 | 1,007 |
| 08 abr 2024 | 153.00 | 154.60 | 151.20 | 152.60 | 148.28 | 2,078 |
| 05 abr 2024 | 154.00 | 154.20 | 151.40 | 152.60 | 148.28 | 1,162 |
| 04 abr 2024 | 157.40 | 157.40 | 155.00 | 155.60 | 151.20 | 853 |
| 03 abr 2024 | 155.80 | 157.00 | 153.80 | 156.60 | 152.17 | 2,214 |
| 02 abr 2024 | 159.20 | 159.40 | 155.00 | 155.40 | 151.00 | 2,376 |
| 28 mar 2024 | 158.60 | 160.00 | 157.40 | 158.20 | 153.72 | 2,358 |
| 27 mar 2024 | 157.80 | 159.00 | 156.60 | 157.60 | 153.14 | 3,064 |
| 26 mar 2024 | 155.80 | 156.60 | 154.00 | 156.60 | 152.17 | 1,113 |
| 25 mar 2024 | 156.00 | 156.20 | 153.20 | 154.60 | 150.23 | 2,395 |
| 22 mar 2024 | 156.80 | 159.40 | 154.60 | 155.00 | 150.62 | 3,521 |
| 21 mar 2024 | 151.60 | 157.00 | 151.60 | 156.40 | 151.98 | 5,736 |
| 20 mar 2024 | 143.20 | 151.40 | 142.80 | 151.40 | 147.12 | 4,848 |
| 19 mar 2024 | 145.20 | 145.20 | 136.60 | 142.80 | 138.76 | 16,761 |
| 18 mar 2024 | 146.00 | 146.60 | 144.20 | 145.00 | 140.90 | 1,517 |
| 15 mar 2024 | 147.60 | 149.60 | 146.20 | 146.20 | 142.06 | 2,000 |
| 14 mar 2024 | 148.00 | 149.60 | 146.80 | 147.00 | 142.84 | 1,314 |
| 13 mar 2024 | 150.20 | 151.40 | 146.80 | 147.00 | 142.84 | 4,165 |
| 12 mar 2024 | 149.80 | 151.00 | 148.20 | 149.00 | 144.79 | 5,544 |
| 11 mar 2024 | 146.00 | 149.00 | 145.00 | 148.60 | 144.40 | 6,309 |
| 08 mar 2024 | 146.40 | 146.60 | 145.00 | 146.00 | 141.87 | 2,303 |
| 07 mar 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 140.90 | 2,718 |
| 06 mar 2024 | 142.20 | 145.80 | 142.00 | 143.80 | 139.73 | 2,476 |
| 05 mar 2024 | 143.00 | 144.20 | 142.60 | 143.60 | 139.54 | 1,605 |
| 04 mar 2024 | 147.20 | 147.20 | 143.40 | 144.20 | 140.12 | 1,462 |
| 01 mar 2024 | 150.40 | 151.00 | 145.00 | 146.00 | 141.87 | 1,992 |
| 29 feb 2024 | 147.20 | 150.60 | 147.20 | 149.80 | 145.56 | 5,227 |
| 28 feb 2024 | 146.80 | 147.40 | 145.40 | 146.60 | 142.45 | 5,598 |
| 27 feb 2024 | 145.60 | 146.60 | 145.40 | 146.20 | 142.06 | 1,022 |
| 26 feb 2024 | 143.80 | 145.80 | 143.60 | 145.60 | 141.48 | 1,843 |
| 23 feb 2024 | 143.60 | 145.60 | 143.60 | 145.00 | 140.90 | 2,652 |
| 22 feb 2024 | 144.80 | 145.20 | 142.40 | 144.00 | 139.93 | 3,480 |
| 21 feb 2024 | 145.00 | 145.20 | 143.60 | 144.40 | 140.32 | 1,286 |
| 20 feb 2024 | 144.40 | 145.80 | 144.20 | 145.20 | 141.09 | 3,808 |
| 19 feb 2024 | 146.40 | 146.40 | 144.20 | 145.00 | 140.90 | 1,412 |
| 16 feb 2024 | 145.40 | 147.20 | 144.80 | 145.80 | 141.68 | 1,584 |
| 15 feb 2024 | 145.20 | 146.60 | 143.80 | 144.40 | 140.32 | 710 |
| 14 feb 2024 | 145.00 | 145.20 | 143.80 | 144.20 | 140.12 | 1,586 |
| 13 feb 2024 | 147.00 | 147.00 | 143.40 | 145.40 | 141.29 | 1,568 |
| 12 feb 2024 | 145.00 | 146.60 | 144.60 | 146.40 | 142.26 | 4,267 |
| 09 feb 2024 | 144.00 | 144.60 | 143.00 | 144.20 | 140.12 | 1,080 |
| 08 feb 2024 | 146.20 | 146.20 | 144.00 | 144.20 | 140.12 | 1,642 |
| 07 feb 2024 | 146.60 | 147.40 | 144.40 | 146.20 | 142.06 | 2,234 |
| 06 feb 2024 | 147.00 | 147.00 | 144.40 | 145.80 | 141.68 | 2,170 |
| *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.