U.S. markets open in 4 hours 11 minutes
F S&P 500
5,351.75 +23.75 (+0.45%) F Dow Jones
39,787.00 +4.00 (+0.01%) F Nasdaq
18,933.00 +146.25 (+0.78%) E-mini Russell 2000 Index Futur
2,092.50 +3.40 (+0.16%) Petróleo
77.77 +0.20 (+0.26%) Oro
2,363.80 -29.10 (-1.22%)
Santos Ltd (STS1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4.5540 | 4.5600 | 4.5540 | 4.5600 | 4.5600 | 500 |
| 22 may 2024 | 4.5830 | 4.5980 | 4.5830 | 4.5980 | 4.5980 | - |
| 21 may 2024 | 4.6030 | 4.6330 | 4.6030 | 4.6270 | 4.6270 | - |
| 20 may 2024 | 4.6220 | 4.6370 | 4.6220 | 4.6370 | 4.6370 | - |
| 17 may 2024 | 4.5030 | 4.5200 | 4.5030 | 4.5200 | 4.5200 | - |
| 16 may 2024 | 4.6020 | 4.6220 | 4.6020 | 4.6190 | 4.6190 | - |
| 15 may 2024 | 4.6090 | 4.6240 | 4.6090 | 4.6240 | 4.6240 | - |
| 14 may 2024 | 4.5990 | 4.6140 | 4.5990 | 4.6140 | 4.6140 | - |
| 13 may 2024 | 4.6250 | 4.6430 | 4.6250 | 4.6390 | 4.6390 | - |
| 10 may 2024 | 4.6810 | 4.7330 | 4.6480 | 4.6480 | 4.6480 | - |
| 09 may 2024 | 4.5720 | 4.5900 | 4.5720 | 4.5900 | 4.5900 | - |
| 08 may 2024 | 4.5430 | 4.5550 | 4.5410 | 4.5450 | 4.5450 | - |
| 07 may 2024 | 4.4990 | 4.5170 | 4.4990 | 4.5140 | 4.5140 | - |
| 06 may 2024 | 4.4570 | 4.4760 | 4.4570 | 4.4710 | 4.4710 | - |
| 03 may 2024 | 4.4600 | 4.5320 | 4.4600 | 4.5320 | 4.5320 | - |
| 02 may 2024 | 4.4300 | 4.4760 | 4.4300 | 4.4760 | 4.4760 | - |
| 30 abr 2024 | 4.5570 | 4.6560 | 4.5570 | 4.6560 | 4.6560 | - |
| 29 abr 2024 | 4.5510 | 4.5650 | 4.5510 | 4.5640 | 4.5640 | - |
| 26 abr 2024 | 4.5750 | 4.6150 | 4.5710 | 4.6150 | 4.6150 | - |
| 25 abr 2024 | 4.5750 | 4.5930 | 4.5750 | 4.5930 | 4.5930 | - |
| 24 abr 2024 | 4.5840 | 4.5920 | 4.5820 | 4.5820 | 4.5820 | - |
| 23 abr 2024 | 4.5410 | 4.5470 | 4.5390 | 4.5460 | 4.5460 | - |
| 22 abr 2024 | 4.5200 | 4.5750 | 4.5200 | 4.5750 | 4.5750 | - |
| 19 abr 2024 | 4.5860 | 4.6010 | 4.5860 | 4.6010 | 4.6010 | - |
| 18 abr 2024 | 4.5390 | 4.5390 | 4.5130 | 4.5160 | 4.5160 | - |
| 17 abr 2024 | 4.5330 | 4.5460 | 4.5330 | 4.5390 | 4.5390 | - |
| 16 abr 2024 | 4.5700 | 4.5810 | 4.5620 | 4.5650 | 4.5650 | - |
| 15 abr 2024 | 4.6730 | 4.6840 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 abr 2024 | 4.6200 | 4.6350 | 4.6200 | 4.6230 | 4.6230 | - |
| 11 abr 2024 | 4.6280 | 4.6930 | 4.6240 | 4.6930 | 4.6930 | - |
| 10 abr 2024 | 4.5800 | 4.6550 | 4.5600 | 4.5600 | 4.5600 | - |
| 09 abr 2024 | 4.5490 | 4.5690 | 4.5490 | 4.5610 | 4.5610 | - |
| 08 abr 2024 | 4.6580 | 4.6850 | 4.6580 | 4.6800 | 4.6800 | - |
| 05 abr 2024 | 4.7060 | 4.7070 | 4.7040 | 4.7040 | 4.7040 | - |
| 04 abr 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | - |
| 03 abr 2024 | 4.6000 | 4.6050 | 4.5940 | 4.6050 | 4.6050 | - |
| 02 abr 2024 | 4.6210 | 4.6420 | 4.6210 | 4.6420 | 4.6420 | - |
| 28 mar 2024 | 4.5600 | 4.5700 | 4.5550 | 4.5700 | 4.5700 | - |
| 27 mar 2024 | 4.5150 | 4.5450 | 4.5150 | 4.5450 | 4.5450 | - |
| 26 mar 2024 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | 4.4400 | - |
| 25 mar 2024 | 4.4600 | 4.4850 | 4.4600 | 4.4850 | 4.4850 | - |
| 22 mar 2024 | 4.3500 | 4.3550 | 4.3500 | 4.3550 | 4.3550 | - |
| 21 mar 2024 | 4.4350 | 4.4400 | 4.4200 | 4.4250 | 4.4250 | - |
| 20 mar 2024 | 4.3800 | 4.3850 | 4.3800 | 4.3800 | 4.3800 | - |
| 19 mar 2024 | 4.3850 | 4.3950 | 4.3850 | 4.3900 | 4.3900 | - |
| 18 mar 2024 | 4.3450 | 4.3450 | 4.3150 | 4.3200 | 4.3200 | - |
| 15 mar 2024 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | - |
| 14 mar 2024 | 4.2300 | 4.2350 | 4.2250 | 4.2300 | 4.2300 | - |
| 13 mar 2024 | 4.2100 | 4.2100 | 4.2050 | 4.2100 | 4.2100 | - |
| 12 mar 2024 | 4.1800 | 4.1800 | 4.1750 | 4.1750 | 4.1750 | - |
| 11 mar 2024 | 4.2000 | 4.2050 | 4.2000 | 4.2050 | 4.2050 | - |
| 08 mar 2024 | 4.2950 | 4.3050 | 4.2900 | 4.2900 | 4.2900 | - |
| 07 mar 2024 | 4.2800 | 4.3100 | 4.2800 | 4.3100 | 4.3100 | - |
| 06 mar 2024 | 4.1950 | 4.2150 | 4.1900 | 4.2150 | 4.2150 | - |
| 05 mar 2024 | 4.2450 | 4.2450 | 4.2000 | 4.2100 | 4.2100 | - |
| 04 mar 2024 | 4.2650 | 4.2700 | 4.2650 | 4.2700 | 4.2700 | - |
| 01 mar 2024 | 4.2200 | 4.2200 | 4.2150 | 4.2200 | 4.2200 | - |
| 29 feb 2024 | 4.2050 | 4.2100 | 4.1850 | 4.2100 | 4.2100 | - |
| 28 feb 2024 | 4.1600 | 4.1600 | 4.1450 | 4.1450 | 4.1450 | - |
| 27 feb 2024 | 4.1200 | 4.1200 | 4.1150 | 4.1200 | 4.1200 | - |
| 26 feb 2024 | 4.1700 | 4.1700 | 4.1450 | 4.1450 | 4.1450 | - |
| 26 feb 2024 | 0.268289 Dividendo | |||||
| 23 feb 2024 | 4.3950 | 4.3950 | 4.3850 | 4.3850 | 4.1167 | - |
| 22 feb 2024 | 4.3550 | 4.3600 | 4.3400 | 4.3400 | 4.0745 | - |
| 21 feb 2024 | 4.3300 | 4.3350 | 4.3250 | 4.3250 | 4.0604 | - |
| 20 feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0979 | - |
| 19 feb 2024 | 4.3300 | 4.3350 | 4.3300 | 4.3300 | 4.0651 | - |
| 16 feb 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.0792 | - |
| 15 feb 2024 | 4.3150 | 4.3200 | 4.3150 | 4.3150 | 4.0510 | - |
| 14 feb 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.1120 | - |
| 13 feb 2024 | 4.3450 | 4.3500 | 4.3300 | 4.3300 | 4.0651 | - |
| 12 feb 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.0651 | - |
| 09 feb 2024 | 4.3300 | 4.3300 | 4.2950 | 4.2950 | 4.0322 | - |
| 08 feb 2024 | 4.4750 | 4.4750 | 4.3300 | 4.3300 | 4.0651 | - |
| 07 feb 2024 | 4.4200 | 4.4750 | 4.4100 | 4.4750 | 4.2012 | - |
| 06 feb 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.3186 | - |
| 05 feb 2024 | 4.6200 | 4.6350 | 4.6150 | 4.6350 | 4.3514 | - |
| 02 feb 2024 | 4.7050 | 4.7050 | 4.6000 | 4.6000 | 4.3186 | - |
| 01 feb 2024 | 4.5750 | 4.5750 | 4.5650 | 4.5750 | 4.2951 | - |
| 31 ene 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6400 | 4.3561 | - |
| 30 ene 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.3186 | - |
| 29 ene 2024 | 4.6450 | 4.6750 | 4.6450 | 4.6650 | 4.3796 | - |
| 26 ene 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3749 | - |
| 25 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 24 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 23 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 22 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 19 ene 2024 | 4.5500 | 4.5500 | 4.5450 | 4.5450 | 4.2669 | - |
| 18 ene 2024 | 4.5500 | 4.5700 | 4.5450 | 4.5450 | 4.2669 | - |
| 17 ene 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 16 ene 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 15 ene 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3561 | - |
| 12 ene 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 11 ene 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5500 | 4.2716 | - |
| 10 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 09 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 08 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 05 ene 2024 | 4.5700 | 4.6400 | 4.5600 | 4.6400 | 4.3561 | - |
| 04 ene 2024 | 4.6300 | 4.6300 | 4.5750 | 4.5750 | 4.2951 | - |
| 03 ene 2024 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | 4.2716 | - |
| *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.