U.S. markets open in 1 hour 6 minutes
F S&P 500
5,308.75 +13.25 (+0.25%) F Dow Jones
38,797.00 +6.00 (+0.02%) F Nasdaq
18,695.50 +104.50 (+0.56%) E-mini Russell 2000 Index Futur
2,101.70 +25.90 (+1.25%) Petróleo
76.87 -0.12 (-0.16%) Oro
2,346.20 +0.40 (+0.02%)
Wacker Chemie AG (WCH.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:00PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 102.90 | 102.90 | 100.60 | 101.10 | 101.10 | 81 |
| 31 may 2024 | 102.45 | 102.45 | 101.05 | 102.00 | 102.00 | 457 |
| 30 may 2024 | 100.20 | 102.85 | 99.82 | 102.85 | 102.85 | 206 |
| 29 may 2024 | 103.05 | 103.20 | 100.60 | 100.65 | 100.65 | 1,226 |
| 28 may 2024 | 105.65 | 105.65 | 102.75 | 103.45 | 103.45 | 263 |
| 27 may 2024 | 101.05 | 107.60 | 101.05 | 105.55 | 105.55 | 3,212 |
| 24 may 2024 | 98.86 | 101.70 | 97.06 | 101.15 | 101.15 | 1,680 |
| 23 may 2024 | 101.50 | 102.10 | 99.04 | 99.10 | 99.10 | 840 |
| 22 may 2024 | 101.10 | 102.25 | 99.22 | 101.00 | 101.00 | 846 |
| 21 may 2024 | 103.25 | 103.50 | 100.45 | 101.25 | 101.25 | 540 |
| 20 may 2024 | 103.00 | 104.40 | 102.50 | 103.55 | 103.55 | 44 |
| 17 may 2024 | 105.05 | 105.10 | 101.75 | 102.95 | 102.95 | 579 |
| 16 may 2024 | 102.20 | 107.80 | 102.15 | 105.15 | 105.15 | 141 |
| 15 may 2024 | 102.50 | 104.05 | 102.25 | 102.45 | 102.45 | 250 |
| 14 may 2024 | 100.75 | 103.40 | 99.48 | 102.60 | 102.60 | 764 |
| 13 may 2024 | 100.40 | 101.10 | 99.48 | 100.80 | 100.80 | 373 |
| 10 may 2024 | 101.15 | 101.30 | 100.40 | 100.70 | 100.70 | 16 |
| 09 may 2024 | 99.82 | 101.35 | 99.82 | 100.95 | 100.95 | 380 |
| 09 may 2024 | 3 Dividendo | |||||
| 08 may 2024 | 105.65 | 105.75 | 102.20 | 102.70 | 99.70 | 1,078 |
| 07 may 2024 | 102.55 | 106.10 | 102.55 | 106.05 | 102.95 | 176 |
| 06 may 2024 | 102.95 | 103.05 | 101.95 | 102.55 | 99.55 | 445 |
| 03 may 2024 | 102.45 | 104.60 | 102.00 | 102.30 | 99.31 | 265 |
| 02 may 2024 | 101.25 | 102.50 | 101.20 | 102.50 | 99.51 | 170 |
| 30 abr 2024 | 101.80 | 101.90 | 100.35 | 100.80 | 97.86 | 100 |
| 29 abr 2024 | 101.05 | 102.05 | 100.55 | 101.80 | 98.83 | 1,416 |
| 26 abr 2024 | 103.60 | 103.60 | 100.30 | 100.90 | 97.95 | 420 |
| 25 abr 2024 | 107.35 | 107.55 | 102.15 | 103.30 | 100.28 | 1,422 |
| 24 abr 2024 | 109.25 | 109.30 | 106.10 | 106.20 | 103.10 | 4,814 |
| 23 abr 2024 | 111.05 | 111.10 | 107.75 | 109.10 | 105.91 | 700 |
| 22 abr 2024 | 110.10 | 110.50 | 108.60 | 110.30 | 107.08 | 388 |
| 19 abr 2024 | 104.50 | 110.05 | 104.50 | 109.25 | 106.06 | 100 |
| 18 abr 2024 | 107.65 | 107.75 | 104.50 | 105.40 | 102.32 | 315 |
| 17 abr 2024 | 107.00 | 108.80 | 106.90 | 107.35 | 104.21 | 592 |
| 16 abr 2024 | 106.70 | 107.95 | 105.55 | 107.25 | 104.12 | 190 |
| 15 abr 2024 | 110.45 | 110.45 | 107.05 | 107.05 | 103.92 | 767 |
| 12 abr 2024 | 110.20 | 111.25 | 108.85 | 109.20 | 106.01 | 320 |
| 11 abr 2024 | 111.90 | 114.05 | 109.05 | 110.25 | 107.03 | 1,393 |
| 10 abr 2024 | 114.75 | 114.75 | 112.25 | 112.80 | 109.50 | 796 |
| 09 abr 2024 | 115.45 | 116.10 | 113.30 | 113.80 | 110.48 | 235 |
| 08 abr 2024 | 114.35 | 116.50 | 114.10 | 115.40 | 112.03 | 1,125 |
| 05 abr 2024 | 112.60 | 114.30 | 111.30 | 111.50 | 108.24 | 570 |
| 04 abr 2024 | 111.60 | 114.65 | 111.60 | 111.85 | 108.58 | 2,241 |
| 03 abr 2024 | 104.35 | 113.70 | 104.35 | 111.30 | 108.05 | 3,627 |
| 02 abr 2024 | 104.20 | 106.70 | 103.80 | 104.45 | 101.40 | 730 |
| 28 mar 2024 | 107.05 | 109.20 | 103.65 | 104.45 | 101.40 | 261 |
| 27 mar 2024 | 107.00 | 107.70 | 105.25 | 107.40 | 104.26 | 70 |
| 26 mar 2024 | 108.30 | 108.95 | 106.05 | 107.00 | 103.87 | 235 |
| 25 mar 2024 | 109.65 | 109.65 | 107.70 | 108.10 | 104.94 | 615 |
| 22 mar 2024 | 108.20 | 111.95 | 108.20 | 110.10 | 106.88 | 280 |
| 21 mar 2024 | 108.10 | 110.90 | 107.65 | 108.00 | 104.85 | 480 |
| 20 mar 2024 | 106.10 | 108.30 | 105.40 | 108.20 | 105.04 | 10 |
| 19 mar 2024 | 106.05 | 107.90 | 106.05 | 106.10 | 103.00 | 40 |
| 18 mar 2024 | 106.45 | 108.85 | 105.80 | 106.05 | 102.95 | 289 |
| 15 mar 2024 | 104.25 | 108.75 | 104.25 | 106.70 | 103.58 | 476 |
| 14 mar 2024 | 107.30 | 109.85 | 104.15 | 104.30 | 101.25 | 531 |
| 13 mar 2024 | 109.60 | 112.30 | 107.90 | 108.25 | 105.09 | 430 |
| 12 mar 2024 | 104.05 | 112.90 | 104.05 | 109.60 | 106.40 | 4,587 |
| 11 mar 2024 | 103.75 | 104.60 | 102.50 | 103.65 | 100.62 | 703 |
| 08 mar 2024 | 105.75 | 106.80 | 103.55 | 104.45 | 101.40 | 6,951 |
| 07 mar 2024 | 103.20 | 106.35 | 102.80 | 105.75 | 102.66 | 321 |
| 06 mar 2024 | 101.10 | 104.85 | 101.05 | 103.30 | 100.28 | 350 |
| 05 mar 2024 | 102.70 | 102.75 | 100.50 | 100.90 | 97.95 | 133 |
| 04 mar 2024 | 104.50 | 104.90 | 102.15 | 103.10 | 100.09 | 743 |
| 01 mar 2024 | 101.40 | 105.70 | 101.40 | 104.70 | 101.64 | 182 |
| 29 feb 2024 | 100.55 | 102.35 | 98.86 | 100.95 | 98.00 | 1,070 |
| 28 feb 2024 | 99.44 | 102.30 | 99.36 | 100.40 | 97.47 | 1,619 |
| 27 feb 2024 | 96.78 | 99.30 | 96.50 | 99.20 | 96.30 | 710 |
| 26 feb 2024 | 97.38 | 97.44 | 96.26 | 96.90 | 94.07 | 1,024 |
| 23 feb 2024 | 97.72 | 99.08 | 96.08 | 97.40 | 94.55 | 2,923 |
| 22 feb 2024 | 99.54 | 100.15 | 96.74 | 97.78 | 94.92 | 872 |
| 21 feb 2024 | 99.50 | 99.86 | 98.44 | 99.10 | 96.21 | 224 |
| 20 feb 2024 | 101.45 | 103.20 | 98.68 | 99.36 | 96.46 | 334 |
| 19 feb 2024 | 100.65 | 102.15 | 100.15 | 102.10 | 99.12 | 498 |
| 16 feb 2024 | 99.16 | 101.40 | 99.16 | 101.00 | 98.05 | 288 |
| 15 feb 2024 | 96.26 | 99.18 | 96.26 | 98.84 | 95.95 | 736 |
| 14 feb 2024 | 96.80 | 97.42 | 95.86 | 96.54 | 93.72 | 954 |
| 13 feb 2024 | 97.16 | 98.80 | 95.38 | 96.14 | 93.33 | 1,300 |
| 12 feb 2024 | 97.22 | 99.56 | 96.56 | 98.02 | 95.16 | 1,230 |
| 09 feb 2024 | 99.64 | 100.15 | 96.30 | 96.92 | 94.09 | 572 |
| 08 feb 2024 | 100.50 | 101.60 | 99.28 | 100.10 | 97.18 | 360 |
| 07 feb 2024 | 103.05 | 103.30 | 99.90 | 100.40 | 97.47 | 1,598 |
| 06 feb 2024 | 103.20 | 104.05 | 99.24 | 102.65 | 99.65 | 604 |
| 05 feb 2024 | 102.05 | 105.00 | 102.05 | 103.45 | 100.43 | 665 |
| 02 feb 2024 | 102.00 | 102.75 | 101.15 | 101.85 | 98.87 | 200 |
| 01 feb 2024 | 100.95 | 101.90 | 99.32 | 101.55 | 98.58 | 180 |
| 31 ene 2024 | 100.55 | 102.35 | 98.48 | 100.55 | 97.61 | 292 |
| 30 ene 2024 | 101.35 | 102.05 | 100.20 | 100.65 | 97.71 | 1,850 |
| 29 ene 2024 | 98.70 | 102.05 | 97.42 | 101.50 | 98.54 | 625 |
| 26 ene 2024 | 99.42 | 101.60 | 98.94 | 100.35 | 97.42 | 1,070 |
| 25 ene 2024 | 101.30 | 101.55 | 97.84 | 99.64 | 96.73 | 2,315 |
| 24 ene 2024 | 101.75 | 102.05 | 100.30 | 101.10 | 98.15 | 1,434 |
| 23 ene 2024 | 96.02 | 102.20 | 96.02 | 101.30 | 98.34 | 2,173 |
| 22 ene 2024 | 95.98 | 96.16 | 94.62 | 95.76 | 92.96 | 2,254 |
| 19 ene 2024 | 94.60 | 96.08 | 94.36 | 95.10 | 92.32 | 1,084 |
| 18 ene 2024 | 92.08 | 95.12 | 92.08 | 94.30 | 91.55 | 2,178 |
| 17 ene 2024 | 94.52 | 94.98 | 90.40 | 91.86 | 89.18 | 3,980 |
| 16 ene 2024 | 96.20 | 96.62 | 94.34 | 96.62 | 93.80 | 2,456 |
| 15 ene 2024 | 99.28 | 99.28 | 95.68 | 95.80 | 93.00 | 2,267 |
| 12 ene 2024 | 100.00 | 101.50 | 99.10 | 100.35 | 97.42 | 2,648 |
| *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.