U.S. markets open in 2 hours 20 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,585.00 +35.00 (+0.09%) F Nasdaq
20,122.00 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,077.50 +17.40 (+0.84%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,346.90 +10.30 (+0.44%)
Stamper Oil & Gas Corp (TMP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:47AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 27 jun 2024 | 0.0375 | 0.0405 | 0.0375 | 0.0405 | 0.0405 | - |
| 26 jun 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 25 jun 2024 | 0.0435 | 0.0435 | 0.0330 | 0.0330 | 0.0330 | - |
| 24 jun 2024 | 0.0435 | 0.0435 | 0.0345 | 0.0345 | 0.0345 | - |
| 21 jun 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | - |
| 20 jun 2024 | 0.0405 | 0.0455 | 0.0405 | 0.0455 | 0.0455 | - |
| 19 jun 2024 | 0.0400 | 0.0440 | 0.0395 | 0.0440 | 0.0440 | - |
| 18 jun 2024 | 0.0400 | 0.0425 | 0.0395 | 0.0425 | 0.0425 | - |
| 17 jun 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 14 jun 2024 | 0.0340 | 0.0385 | 0.0340 | 0.0385 | 0.0385 | - |
| 13 jun 2024 | 0.0335 | 0.0375 | 0.0335 | 0.0375 | 0.0375 | - |
| 12 jun 2024 | 0.0340 | 0.0365 | 0.0335 | 0.0365 | 0.0365 | - |
| 11 jun 2024 | 0.0405 | 0.0405 | 0.0340 | 0.0355 | 0.0355 | 166 |
| 10 jun 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 jun 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | - |
| 06 jun 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | - |
| 05 jun 2024 | 0.0435 | 0.0435 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 jun 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | - |
| 03 jun 2024 | 0.0405 | 0.0425 | 0.0405 | 0.0425 | 0.0425 | - |
| 31 may 2024 | 0.0440 | 0.0445 | 0.0435 | 0.0445 | 0.0445 | - |
| 30 may 2024 | 0.0405 | 0.0445 | 0.0405 | 0.0445 | 0.0445 | - |
| 29 may 2024 | 0.0470 | 0.0470 | 0.0415 | 0.0415 | 0.0415 | - |
| 28 may 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | - |
| 27 may 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 24 may 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 23 may 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 22 may 2024 | 0.0575 | 0.0575 | 0.0560 | 0.0560 | 0.0560 | - |
| 21 may 2024 | 0.0495 | 0.0590 | 0.0495 | 0.0560 | 0.0560 | - |
| 20 may 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 17 may 2024 | 0.0440 | 0.0595 | 0.0440 | 0.0595 | 0.0595 | - |
| 16 may 2024 | 0.0435 | 0.0440 | 0.0435 | 0.0440 | 0.0440 | - |
| 15 may 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 14 may 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0440 | 0.0440 | - |
| 13 may 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0445 | 0.0445 | - |
| 10 may 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0445 | 0.0445 | - |
| 09 may 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 08 may 2024 | 0.0370 | 0.0415 | 0.0370 | 0.0415 | 0.0415 | - |
| 07 may 2024 | 0.0375 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | - |
| 06 may 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
| 03 may 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
| 02 may 2024 | 0.0375 | 0.0420 | 0.0375 | 0.0420 | 0.0420 | - |
| 30 abr 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
| 29 abr 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 26 abr 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
| 25 abr 2024 | 0.0445 | 0.0650 | 0.0405 | 0.0650 | 0.0650 | 500 |
| 24 abr 2024 | 0.0445 | 0.0445 | 0.0365 | 0.0405 | 0.0405 | - |
| 23 abr 2024 | 0.0445 | 0.0445 | 0.0385 | 0.0390 | 0.0390 | - |
| 22 abr 2024 | 0.0445 | 0.0465 | 0.0425 | 0.0435 | 0.0435 | - |
| 19 abr 2024 | 0.0445 | 0.0445 | 0.0425 | 0.0425 | 0.0425 | - |
| 18 abr 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0445 | 0.0445 | - |
| 17 abr 2024 | 0.0475 | 0.0475 | 0.0445 | 0.0445 | 0.0445 | - |
| 16 abr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 abr 2024 | 0.0480 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | - |
| 12 abr 2024 | 0.0475 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | - |
| 11 abr 2024 | 0.0475 | 0.0475 | 0.0425 | 0.0460 | 0.0460 | 10 |
| 10 abr 2024 | 0.0440 | 0.0465 | 0.0425 | 0.0465 | 0.0465 | - |
| 09 abr 2024 | 0.0440 | 0.0440 | 0.0425 | 0.0440 | 0.0440 | - |
| 08 abr 2024 | 0.0405 | 0.0460 | 0.0405 | 0.0460 | 0.0460 | - |
| 05 abr 2024 | 0.0440 | 0.0440 | 0.0395 | 0.0395 | 0.0395 | - |
| 04 abr 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 03 abr 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 02 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 28 mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 27 mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 26 mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
| 25 mar 2024 | 0.0405 | 0.0410 | 0.0395 | 0.0395 | 0.0395 | - |
| 22 mar 2024 | 0.0410 | 0.0410 | 0.0405 | 0.0405 | 0.0405 | - |
| 21 mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 20 mar 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0395 | 0.0395 | - |
| 19 mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | - |
| 18 mar 2024 | 0.0370 | 0.0405 | 0.0370 | 0.0405 | 0.0405 | - |
| 15 mar 2024 | 0.0375 | 0.0395 | 0.0370 | 0.0395 | 0.0395 | - |
| 14 mar 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0385 | 0.0385 | 833 |
| 13 mar 2024 | 0.0405 | 0.0425 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 mar 2024 | 0.0475 | 0.0475 | 0.0405 | 0.0425 | 0.0425 | - |
| 11 mar 2024 | 0.0475 | 0.0475 | 0.0460 | 0.0460 | 0.0460 | - |
| 08 mar 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 37 |
| 07 mar 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0475 | 0.0475 | - |
| 06 mar 2024 | 0.0440 | 0.0460 | 0.0345 | 0.0460 | 0.0460 | - |
| 05 mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | - |
| 04 mar 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | - |
| 01 mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0505 | 0.0505 | - |
| 29 feb 2024 | 0.0510 | 0.0510 | 0.0505 | 0.0505 | 0.0505 | - |
| 28 feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | - |
| 27 feb 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0525 | 0.0525 | - |
| 26 feb 2024 | 0.0515 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | - |
| 23 feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
| 22 feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
| 21 feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
| 20 feb 2024 | 0.0440 | 0.0535 | 0.0435 | 0.0535 | 0.0535 | - |
| 19 feb 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | - |
| 16 feb 2024 | 0.0520 | 0.0540 | 0.0515 | 0.0535 | 0.0535 | - |
| 15 feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
| 14 feb 2024 | 0.0520 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
| 13 feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0535 | 0.0535 | - |
| 12 feb 2024 | 0.0550 | 0.0575 | 0.0540 | 0.0540 | 0.0540 | - |
| 09 feb 2024 | 0.0520 | 0.0540 | 0.0515 | 0.0535 | 0.0535 | - |
| 08 feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 33 |
| 07 feb 2024 | 0.0550 | 0.0790 | 0.0535 | 0.0535 | 0.0535 | 4,000 |
| *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.