U.S. markets open in 7 hours 23 minutes
F S&P 500
5,206.50 -6.25 (-0.12%) F Dow Jones
39,164.00 -31.00 (-0.08%) F Nasdaq
18,152.50 -34.00 (-0.19%) E-mini Russell 2000 Index Futur
2,059.30 -5.50 (-0.27%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,323.10 +0.80 (+0.03%)
Swire Properties Limited (SW9.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:32PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 1,396 |
| 07 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 06 may 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 02 may 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | - |
| 30 abr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 29 abr 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,126 |
| 26 abr 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | - |
| 25 abr 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | - |
| 24 abr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 abr 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | - |
| 18 abr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 144 |
| 17 abr 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 700 |
| 16 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 abr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 abr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 11 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 10 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 abr 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | - |
| 05 abr 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
| 04 abr 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 abr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
| 02 abr 2024 | 0.72 Dividendo | |||||
| 28 mar 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.2000 | - |
| 27 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
| 26 mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
| 25 mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
| 22 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
| 21 mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.1938 | - |
| 20 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 19 mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
| 18 mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.1563 | - |
| 15 mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.1875 | - |
| 14 mar 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.1812 | - |
| 13 mar 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.1750 | - |
| 12 mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
| 11 mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.1438 | - |
| 08 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
| 07 mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.1187 | - |
| 06 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
| 05 mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
| 04 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 01 mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.1500 | - |
| 29 feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.1688 | - |
| 28 feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.1688 | - |
| 27 feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.1438 | - |
| 26 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 23 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 22 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 21 feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
| 20 feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
| 19 feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
| 16 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
| 15 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 14 feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.0938 | - |
| 13 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 12 feb 2024 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.1312 | - |
| 09 feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.0812 | - |
| 08 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 07 feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7400 | 1.0875 | - |
| 06 feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.0812 | - |
| 05 feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.0688 | - |
| 02 feb 2024 | 1.6800 | 1.7600 | 1.6800 | 1.6900 | 1.0563 | - |
| 01 feb 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.0625 | - |
| 31 ene 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.0563 | - |
| 30 ene 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 29 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
| 26 ene 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.1438 | - |
| 25 ene 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.1187 | - |
| 24 ene 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7600 | 1.1000 | 4,000 |
| 23 ene 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.0437 | - |
| 22 ene 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.0187 | - |
| 19 ene 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0688 | - |
| 18 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0750 | - |
| 17 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0750 | - |
| 16 ene 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 15 ene 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 12 ene 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 11 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
| 10 ene 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
| 09 ene 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
| 08 ene 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
| 05 ene 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.1063 | - |
| 04 ene 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.1563 | 2,259 |
| 03 ene 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0938 | - |
| 02 ene 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
| 29 dic 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8000 | 1.1250 | - |
| 28 dic 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
| 27 dic 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
| 22 dic 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
| 21 dic 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
| 20 dic 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | 1,655 |
| 19 dic 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 18 dic 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 15 dic 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
| 14 dic 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.0812 | - |
| *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.