STEF (STP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:28PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 117.60 | 117.60 | 115.00 | 115.20 | 115.20 | - |
| 20 jun 2024 | 117.40 | 117.60 | 117.00 | 117.60 | 117.60 | 70 |
| 19 jun 2024 | 116.80 | 117.40 | 116.80 | 117.20 | 117.20 | - |
| 18 jun 2024 | 115.60 | 116.20 | 115.40 | 115.40 | 115.40 | - |
| 17 jun 2024 | 116.00 | 116.00 | 114.20 | 115.20 | 115.20 | - |
| 14 jun 2024 | 117.40 | 117.40 | 115.00 | 117.20 | 117.20 | - |
| 13 jun 2024 | 119.60 | 120.60 | 118.20 | 118.40 | 118.40 | - |
| 12 jun 2024 | 123.40 | 123.40 | 120.80 | 120.80 | 120.80 | 10 |
| 11 jun 2024 | 124.20 | 125.20 | 124.20 | 125.20 | 125.20 | - |
| 10 jun 2024 | 126.00 | 126.20 | 124.40 | 124.40 | 124.40 | - |
| 07 jun 2024 | 127.60 | 127.60 | 126.20 | 126.20 | 126.20 | - |
| 06 jun 2024 | 127.60 | 128.00 | 127.60 | 127.60 | 127.60 | - |
| 05 jun 2024 | 128.00 | 129.00 | 127.40 | 128.80 | 128.80 | - |
| 04 jun 2024 | 127.80 | 128.00 | 127.80 | 127.80 | 127.80 | - |
| 03 jun 2024 | 129.20 | 129.20 | 127.80 | 128.00 | 128.00 | - |
| 31 may 2024 | 127.40 | 128.80 | 127.40 | 128.80 | 128.80 | - |
| 30 may 2024 | 127.20 | 128.20 | 127.00 | 127.20 | 127.20 | - |
| 29 may 2024 | 125.80 | 127.20 | 125.80 | 127.20 | 127.20 | - |
| 28 may 2024 | 124.60 | 126.40 | 124.60 | 126.40 | 126.40 | - |
| 27 may 2024 | 124.80 | 124.80 | 124.40 | 124.40 | 124.40 | - |
| 24 may 2024 | 123.80 | 125.20 | 123.80 | 125.20 | 125.20 | - |
| 23 may 2024 | 126.40 | 126.40 | 125.20 | 125.40 | 125.40 | - |
| 22 may 2024 | 126.80 | 127.00 | 126.20 | 126.20 | 126.20 | - |
| 21 may 2024 | 128.40 | 128.80 | 126.80 | 126.80 | 126.80 | - |
| 20 may 2024 | 127.00 | 128.60 | 127.00 | 128.60 | 128.60 | - |
| 17 may 2024 | 125.40 | 127.00 | 125.20 | 127.00 | 127.00 | - |
| 16 may 2024 | 128.20 | 128.20 | 126.60 | 126.60 | 126.60 | - |
| 15 may 2024 | 126.60 | 129.60 | 126.60 | 128.60 | 128.60 | - |
| 14 may 2024 | 125.40 | 127.40 | 125.40 | 127.20 | 127.20 | - |
| 13 may 2024 | 124.80 | 125.60 | 124.40 | 125.60 | 125.60 | - |
| 10 may 2024 | 124.60 | 125.60 | 124.60 | 124.80 | 124.80 | - |
| 09 may 2024 | 123.60 | 125.40 | 123.60 | 125.20 | 125.20 | - |
| 08 may 2024 | 125.20 | 125.20 | 123.20 | 123.20 | 123.20 | - |
| 07 may 2024 | 126.00 | 126.00 | 123.80 | 124.00 | 124.00 | - |
| 06 may 2024 | 124.80 | 125.80 | 124.80 | 125.00 | 125.00 | - |
| 03 may 2024 | 124.40 | 125.40 | 123.20 | 123.20 | 123.20 | - |
| 02 may 2024 | 126.20 | 126.60 | 124.60 | 124.60 | 124.60 | - |
| 30 abr 2024 | 126.80 | 127.00 | 126.20 | 127.00 | 127.00 | - |
| 30 abr 2024 | 5.1 Dividendo | |||||
| 29 abr 2024 | 129.80 | 130.40 | 129.60 | 129.80 | 124.70 | - |
| 26 abr 2024 | 134.20 | 134.20 | 129.60 | 130.80 | 125.66 | - |
| 25 abr 2024 | 133.20 | 134.00 | 132.60 | 132.60 | 127.39 | - |
| 24 abr 2024 | 132.00 | 133.40 | 132.00 | 133.20 | 127.97 | - |
| 23 abr 2024 | 129.80 | 132.20 | 129.80 | 132.00 | 126.81 | - |
| 22 abr 2024 | 130.00 | 131.40 | 129.80 | 130.00 | 124.89 | - |
| 19 abr 2024 | 130.40 | 131.20 | 129.40 | 129.40 | 124.32 | - |
| 18 abr 2024 | 129.60 | 131.60 | 129.60 | 131.60 | 126.43 | - |
| 17 abr 2024 | 129.40 | 130.60 | 129.40 | 130.40 | 125.28 | - |
| 16 abr 2024 | 131.60 | 131.60 | 129.80 | 130.40 | 125.28 | - |
| 15 abr 2024 | 131.60 | 132.40 | 131.20 | 132.20 | 127.01 | - |
| 12 abr 2024 | 132.00 | 132.00 | 130.60 | 131.20 | 126.04 | - |
| 11 abr 2024 | 131.20 | 131.40 | 130.00 | 131.40 | 126.24 | - |
| 10 abr 2024 | 131.60 | 131.60 | 130.20 | 131.00 | 125.85 | - |
| 09 abr 2024 | 128.20 | 131.60 | 128.20 | 131.40 | 126.24 | - |
| 08 abr 2024 | 130.20 | 130.20 | 129.40 | 129.40 | 124.32 | - |
| 05 abr 2024 | 130.00 | 130.60 | 130.00 | 130.40 | 125.28 | - |
| 04 abr 2024 | 131.00 | 131.40 | 130.20 | 130.20 | 125.08 | - |
| 03 abr 2024 | 125.20 | 130.80 | 125.20 | 130.80 | 125.66 | - |
| 02 abr 2024 | 135.00 | 135.20 | 132.20 | 132.20 | 127.01 | - |
| 28 mar 2024 | 135.40 | 135.60 | 135.20 | 135.20 | 129.89 | - |
| 27 mar 2024 | 134.80 | 136.00 | 134.40 | 136.00 | 130.66 | - |
| 26 mar 2024 | 133.20 | 134.40 | 133.20 | 134.40 | 129.12 | - |
| 25 mar 2024 | 131.80 | 133.60 | 131.80 | 133.60 | 128.35 | - |
| 22 mar 2024 | 132.20 | 133.40 | 132.00 | 132.00 | 126.81 | - |
| 21 mar 2024 | 132.20 | 132.20 | 131.40 | 131.60 | 126.43 | - |
| 20 mar 2024 | 131.40 | 131.40 | 130.40 | 131.20 | 126.04 | - |
| 19 mar 2024 | 131.40 | 131.80 | 131.40 | 131.80 | 126.62 | - |
| 18 mar 2024 | 129.40 | 133.80 | 129.40 | 131.80 | 126.62 | 40 |
| 15 mar 2024 | 128.20 | 130.80 | 127.00 | 130.20 | 125.08 | - |
| 14 mar 2024 | 133.20 | 133.20 | 129.40 | 129.40 | 124.32 | - |
| 13 mar 2024 | 135.20 | 135.20 | 132.80 | 132.80 | 127.58 | - |
| 12 mar 2024 | 134.40 | 134.40 | 131.20 | 132.80 | 127.58 | - |
| 11 mar 2024 | 135.20 | 135.20 | 132.60 | 133.20 | 127.97 | - |
| 08 mar 2024 | 126.60 | 128.20 | 126.60 | 128.20 | 123.16 | - |
| 07 mar 2024 | 123.20 | 123.20 | 122.80 | 123.00 | 118.17 | - |
| 06 mar 2024 | 121.80 | 123.40 | 121.80 | 123.00 | 118.17 | - |
| 05 mar 2024 | 122.20 | 123.60 | 122.20 | 123.00 | 118.17 | - |
| 04 mar 2024 | 121.20 | 122.40 | 120.00 | 122.40 | 117.59 | - |
| 01 mar 2024 | 119.60 | 120.60 | 119.20 | 119.40 | 114.71 | - |
| 29 feb 2024 | 120.20 | 120.20 | 119.60 | 119.60 | 114.90 | - |
| 28 feb 2024 | 119.40 | 120.00 | 119.40 | 119.80 | 115.09 | - |
| 27 feb 2024 | 120.80 | 120.80 | 119.20 | 119.60 | 114.90 | - |
| 26 feb 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 116.44 | - |
| 23 feb 2024 | 119.20 | 119.60 | 119.20 | 119.20 | 114.52 | - |
| 22 feb 2024 | 119.80 | 120.00 | 119.20 | 119.80 | 115.09 | - |
| 21 feb 2024 | 119.20 | 119.40 | 119.20 | 119.40 | 114.71 | - |
| 20 feb 2024 | 120.80 | 120.80 | 119.40 | 119.40 | 114.71 | - |
| 19 feb 2024 | 118.20 | 119.80 | 118.00 | 119.80 | 115.09 | - |
| 16 feb 2024 | 116.80 | 118.40 | 116.80 | 118.40 | 113.75 | - |
| 15 feb 2024 | 117.20 | 117.20 | 116.60 | 116.60 | 112.02 | - |
| 14 feb 2024 | 119.20 | 119.20 | 116.80 | 117.20 | 112.60 | - |
| 13 feb 2024 | 119.20 | 119.60 | 118.00 | 118.20 | 113.56 | 270 |
| 12 feb 2024 | 117.00 | 118.60 | 116.80 | 117.60 | 112.98 | - |
| 09 feb 2024 | 117.00 | 117.60 | 116.60 | 116.80 | 112.21 | - |
| 08 feb 2024 | 121.40 | 121.40 | 119.00 | 119.80 | 115.09 | - |
| 07 feb 2024 | 119.60 | 123.20 | 119.20 | 123.20 | 118.36 | - |
| 06 feb 2024 | 119.20 | 119.20 | 119.00 | 119.00 | 114.32 | - |
| 05 feb 2024 | 121.80 | 121.80 | 119.00 | 119.20 | 114.52 | 5 |
| 02 feb 2024 | 122.40 | 122.40 | 119.20 | 121.20 | 116.44 | - |
| 01 feb 2024 | 119.20 | 122.20 | 119.20 | 122.00 | 117.21 | - |
| *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.