U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,810.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.00 -3.90 (-0.16%)
Stanley Black & Decker Inc (SWF.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 6 |
| 20 may 2024 | 82.64 | 82.72 | 82.64 | 82.72 | 82.72 | - |
| 17 may 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 16 may 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 15 may 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 14 may 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 13 may 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 10 may 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
| 09 may 2024 | 79.74 | 81.22 | 79.74 | 81.22 | 81.22 | - |
| 08 may 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| 07 may 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 06 may 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 03 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 02 may 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 30 abr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 29 abr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 26 abr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 25 abr 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 24 abr 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| 23 abr 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 22 abr 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 19 abr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 18 abr 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
| 17 abr 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| 16 abr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 15 abr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 12 abr 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 11 abr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| 10 abr 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| 09 abr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 08 abr 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 05 abr 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 04 abr 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 03 abr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| 02 abr 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 28 mar 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
| 27 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 26 mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 25 mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 22 mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 21 mar 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 20 mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 19 mar 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 18 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 15 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 14 mar 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 13 mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 12 mar 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| 11 mar 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 08 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 07 mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| 07 mar 2024 | 0.81 Dividendo | |||||
| 06 mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.89 | - |
| 05 mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.37 | - |
| 04 mar 2024 | 82.28 | 82.58 | 82.28 | 82.58 | 81.76 | 6 |
| 01 mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.70 | - |
| 29 feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.10 | - |
| 28 feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.65 | - |
| 27 feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.11 | - |
| 26 feb 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.29 | - |
| 23 feb 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 80.95 | - |
| 22 feb 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 80.95 | - |
| 21 feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.75 | - |
| 20 feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.79 | - |
| 19 feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.97 | - |
| 16 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.16 | - |
| 15 feb 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.72 | - |
| 14 feb 2024 | 81.10 | 81.72 | 81.10 | 81.72 | 80.91 | 60 |
| 13 feb 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 83.33 | - |
| 12 feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.37 | - |
| 09 feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 81.76 | - |
| 08 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.16 | - |
| 07 feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.98 | - |
| 06 feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.19 | - |
| 05 feb 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 82.91 | - |
| 02 feb 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 83.68 | - |
| 01 feb 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.37 | - |
| 31 ene 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.41 | - |
| 30 ene 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.92 | - |
| 29 ene 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 26 ene 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.38 | - |
| 25 ene 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 84.47 | - |
| 24 ene 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.78 | - |
| 23 ene 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 86.97 | - |
| 22 ene 2024 | 86.84 | 87.46 | 86.84 | 87.46 | 86.59 | 52 |
| 19 ene 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.70 | - |
| 18 ene 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.10 | - |
| 17 ene 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 85.38 | - |
| 16 ene 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.20 | - |
| 15 ene 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.15 | - |
| 12 ene 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.15 | - |
| 11 ene 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.41 | - |
| 10 ene 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.06 | - |
| 09 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.12 | - |
| 08 ene 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.84 | - |
| 05 ene 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.19 | - |
| 04 ene 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.13 | - |
| 03 ene 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.39 | - |
| 02 ene 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 87.86 | - |
| 29 dic 2023 | 89.34 | 89.38 | 89.22 | 89.38 | 88.49 | - |
| *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.