U.S. markets open in 6 hours 32 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,145.00 -50.00 (-0.13%) F Nasdaq
18,147.00 -39.50 (-0.22%) E-mini Russell 2000 Index Futur
2,058.60 -6.20 (-0.30%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,321.40 -0.90 (-0.04%)
Zephyr Energy PLC (VD5N.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:17AM 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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 08 may 2024 | 0.0535 | 0.0535 | 0.0510 | 0.0510 | 0.0510 | - |
| 07 may 2024 | 0.0490 | 0.0525 | 0.0490 | 0.0525 | 0.0525 | - |
| 06 may 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 03 may 2024 | 0.0445 | 0.0505 | 0.0445 | 0.0500 | 0.0500 | - |
| 02 may 2024 | 0.0435 | 0.0455 | 0.0435 | 0.0455 | 0.0455 | - |
| 30 abr 2024 | 0.0400 | 0.0445 | 0.0400 | 0.0435 | 0.0435 | - |
| 29 abr 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | - |
| 26 abr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 abr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | - |
| 24 abr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | - |
| 23 abr 2024 | 0.0385 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | - |
| 22 abr 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 19 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 17 abr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | - |
| 16 abr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 abr 2024 | 0.0420 | 0.0425 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 abr 2024 | 0.0425 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 abr 2024 | 0.0435 | 0.0435 | 0.0420 | 0.0420 | 0.0420 | - |
| 10 abr 2024 | 0.0435 | 0.0435 | 0.0410 | 0.0435 | 0.0435 | - |
| 09 abr 2024 | 0.0445 | 0.0455 | 0.0430 | 0.0445 | 0.0445 | - |
| 08 abr 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | - |
| 05 abr 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 04 abr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 03 abr 2024 | 0.0350 | 0.0385 | 0.0350 | 0.0385 | 0.0385 | - |
| 02 abr 2024 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 0.0375 | - |
| 28 mar 2024 | 0.0445 | 0.0445 | 0.0385 | 0.0385 | 0.0385 | - |
| 27 mar 2024 | 0.0395 | 0.0445 | 0.0395 | 0.0445 | 0.0445 | - |
| 26 mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | - |
| 25 mar 2024 | 0.0325 | 0.0350 | 0.0325 | 0.0340 | 0.0340 | - |
| 22 mar 2024 | 0.0270 | 0.0325 | 0.0270 | 0.0325 | 0.0325 | - |
| 21 mar 2024 | 0.0245 | 0.0280 | 0.0245 | 0.0280 | 0.0280 | - |
| 20 mar 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0235 | 0.0235 | - |
| 19 mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 18 mar 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0245 | 0.0245 | - |
| 15 mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | - |
| 14 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 13 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 mar 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | - |
| 07 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 mar 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 05 mar 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 04 mar 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 01 mar 2024 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | - |
| 29 feb 2024 | 0.0140 | 0.0155 | 0.0140 | 0.0155 | 0.0155 | - |
| 28 feb 2024 | 0.0155 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | - |
| 27 feb 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 26 feb 2024 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | - |
| 23 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 22 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 21 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 20 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 19 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 16 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 15 feb 2024 | 0.0175 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | - |
| 14 feb 2024 | 0.0165 | 0.0175 | 0.0165 | 0.0175 | 0.0175 | - |
| 13 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 12 feb 2024 | 0.0175 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | - |
| 09 feb 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0175 | 0.0175 | - |
| 08 feb 2024 | 0.0190 | 0.0190 | 0.0165 | 0.0190 | 0.0190 | - |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 02 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 31 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 ene 2024 | 0.0165 | 0.0175 | 0.0165 | 0.0175 | 0.0175 | - |
| 29 ene 2024 | 0.0190 | 0.0190 | 0.0165 | 0.0165 | 0.0165 | - |
| 26 ene 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 25 ene 2024 | 0.0165 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | - |
| 24 ene 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 23 ene 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 22 ene 2024 | 0.0165 | 0.0175 | 0.0165 | 0.0175 | 0.0175 | - |
| 19 ene 2024 | 0.0175 | 0.0175 | 0.0165 | 0.0165 | 0.0165 | - |
| 18 ene 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 17 ene 2024 | 0.0185 | 0.0185 | 0.0175 | 0.0175 | 0.0175 | - |
| 16 ene 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 15 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 04 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 03 ene 2024 | 0.0205 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | - |
| 02 ene 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0205 | 0.0205 | - |
| 29 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 27 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 dic 2023 | 0.0210 | 0.0210 | 0.0205 | 0.0205 | 0.0205 | - |
| 21 dic 2023 | 0.0210 | 0.0210 | 0.0205 | 0.0205 | 0.0205 | - |
| 20 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 dic 2023 | 0.0195 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | - |
| 18 dic 2023 | 0.0175 | 0.0200 | 0.0175 | 0.0195 | 0.0195 | - |
| 15 dic 2023 | 0.0175 | 0.0185 | 0.0175 | 0.0175 | 0.0175 | - |
| 14 dic 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| *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.