U.S. markets open in 35 minutes
F S&P 500
5,533.00 -1.25 (-0.02%) F Dow Jones
39,663.00 +80.00 (+0.20%) F Nasdaq
19,934.75 -48.00 (-0.24%) E-mini Russell 2000 Index Futur
2,047.10 +3.70 (+0.18%) Petróleo
80.70 -0.03 (-0.04%) Oro
2,338.20 +7.00 (+0.30%)
U.S. Bancorp (UB5.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 jun 2024 | 36.48 | 37.11 | 36.48 | 37.11 | 37.11 | - |
| 20 jun 2024 | 36.39 | 36.55 | 36.39 | 36.55 | 36.55 | - |
| 19 jun 2024 | 36.38 | 36.38 | 36.31 | 36.31 | 36.31 | - |
| 18 jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 17 jun 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 14 jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 13 jun 2024 | 36.13 | 36.67 | 35.95 | 36.61 | 36.61 | - |
| 12 jun 2024 | 35.65 | 36.69 | 35.65 | 36.69 | 36.69 | - |
| 11 jun 2024 | 35.79 | 35.79 | 35.31 | 35.65 | 35.65 | - |
| 10 jun 2024 | 36.08 | 36.15 | 36.04 | 36.15 | 36.15 | - |
| 07 jun 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 06 jun 2024 | 35.72 | 35.83 | 35.58 | 35.81 | 35.81 | - |
| 05 jun 2024 | 35.72 | 35.80 | 35.72 | 35.80 | 35.80 | 200 |
| 04 jun 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 03 jun 2024 | 37.26 | 37.26 | 36.63 | 36.63 | 36.63 | 30 |
| 31 may 2024 | 36.20 | 36.20 | 35.97 | 36.10 | 36.10 | - |
| 30 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 29 may 2024 | 36.34 | 36.34 | 36.05 | 36.05 | 36.05 | - |
| 28 may 2024 | 37.15 | 37.15 | 36.51 | 36.51 | 36.51 | - |
| 27 may 2024 | 37.24 | 37.26 | 37.24 | 37.26 | 37.26 | - |
| 24 may 2024 | 36.88 | 37.12 | 36.88 | 37.12 | 37.12 | - |
| 23 may 2024 | 37.51 | 37.51 | 36.82 | 36.92 | 36.92 | - |
| 22 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 21 may 2024 | 37.40 | 37.78 | 37.40 | 37.69 | 37.69 | - |
| 20 may 2024 | 37.91 | 38.49 | 37.91 | 38.49 | 38.49 | 250 |
| 17 may 2024 | 38.17 | 38.17 | 38.03 | 38.03 | 38.03 | - |
| 16 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 15 may 2024 | 38.58 | 38.76 | 38.56 | 38.62 | 38.62 | - |
| 14 may 2024 | 38.22 | 38.81 | 38.22 | 38.81 | 38.81 | - |
| 13 may 2024 | 38.69 | 38.69 | 38.59 | 38.59 | 38.59 | - |
| 10 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 09 may 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 may 2024 | 38.53 | 38.76 | 38.53 | 38.76 | 38.76 | - |
| 07 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 06 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 03 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 02 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 abr 2024 | 38.38 | 38.38 | 38.00 | 38.02 | 38.02 | - |
| 29 abr 2024 | 38.31 | 38.59 | 38.31 | 38.39 | 38.39 | - |
| 26 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 25 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 24 abr 2024 | 38.15 | 38.74 | 38.15 | 38.74 | 38.74 | - |
| 23 abr 2024 | 38.35 | 38.46 | 38.27 | 38.27 | 38.27 | - |
| 22 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 19 abr 2024 | 36.69 | 37.74 | 36.69 | 37.74 | 37.74 | - |
| 18 abr 2024 | 36.90 | 37.25 | 36.90 | 36.99 | 36.99 | 100 |
| 17 abr 2024 | 38.28 | 38.28 | 36.66 | 36.66 | 36.66 | - |
| 16 abr 2024 | 38.79 | 38.79 | 38.37 | 38.62 | 38.62 | - |
| 15 abr 2024 | 38.92 | 38.94 | 38.80 | 38.80 | 38.80 | - |
| 12 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 11 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 10 abr 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 40.27 | - |
| 09 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 05 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 04 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 abr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 02 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 mar 2024 | 40.56 | 41.22 | 40.56 | 41.22 | 41.22 | 125 |
| 27 mar 2024 | 39.62 | 40.06 | 39.62 | 40.06 | 40.06 | 280 |
| 27 mar 2024 | 0.49 Dividendo | |||||
| 26 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.45 | - |
| 25 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.57 | - |
| 22 mar 2024 | 40.76 | 40.76 | 40.48 | 40.48 | 39.98 | - |
| 21 mar 2024 | 39.66 | 40.68 | 39.66 | 40.68 | 40.18 | - |
| 20 mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.17 | - |
| 19 mar 2024 | 38.90 | 38.90 | 38.74 | 38.78 | 38.30 | - |
| 18 mar 2024 | 38.64 | 38.94 | 38.64 | 38.94 | 38.46 | - |
| 15 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.24 | - |
| 14 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| 13 mar 2024 | 39.34 | 39.52 | 39.34 | 39.52 | 39.04 | - |
| 12 mar 2024 | 39.64 | 39.68 | 39.60 | 39.60 | 39.11 | - |
| 11 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.80 | - |
| 08 mar 2024 | 39.38 | 39.78 | 39.38 | 39.58 | 39.09 | 75 |
| 07 mar 2024 | 39.28 | 39.56 | 39.28 | 39.56 | 39.07 | - |
| 06 mar 2024 | 39.62 | 39.62 | 39.10 | 39.30 | 38.82 | - |
| 05 mar 2024 | 39.06 | 40.22 | 39.06 | 39.94 | 39.45 | - |
| 04 mar 2024 | 37.92 | 39.54 | 37.92 | 39.30 | 38.82 | - |
| 01 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.07 | - |
| 29 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.36 | - |
| 28 feb 2024 | 38.00 | 38.00 | 37.86 | 37.86 | 37.40 | - |
| 27 feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.96 | - |
| 26 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.51 | - |
| 23 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.57 | - |
| 22 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.10 | - |
| 21 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.38 | - |
| 20 feb 2024 | 38.22 | 38.28 | 38.04 | 38.04 | 37.57 | - |
| 19 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.83 | - |
| 16 feb 2024 | 38.36 | 38.50 | 38.36 | 38.50 | 38.03 | - |
| 15 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.16 | - |
| 14 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | - |
| 13 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.42 | - |
| 12 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.51 | - |
| 09 feb 2024 | 37.24 | 37.34 | 37.24 | 37.34 | 36.88 | - |
| 08 feb 2024 | 36.66 | 37.40 | 36.66 | 37.40 | 36.94 | - |
| 07 feb 2024 | 37.08 | 37.20 | 37.08 | 37.20 | 36.74 | - |
| 06 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | - |
| 05 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.18 | - |
| 02 feb 2024 | 37.42 | 37.60 | 37.42 | 37.60 | 37.14 | - |
| *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.