U.S. markets open in 22 minutes
F S&P 500
5,175.00 +20.25 (+0.39%) F Dow Jones
38,985.00 +153.00 (+0.39%) F Nasdaq
18,057.75 +57.00 (+0.32%) E-mini Russell 2000 Index Futur
2,062.00 +16.20 (+0.79%) Petróleo
78.71 +0.60 (+0.77%) Oro
2,332.70 +24.10 (+1.04%)
Coterra Energy Inc (XCQ.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 03 may 2024 | 25.77 | 26.20 | 25.77 | 25.96 | 25.96 | - |
| 02 may 2024 | 24.70 | 25.31 | 24.70 | 25.31 | 25.31 | - |
| 30 abr 2024 | 26.19 | 26.42 | 25.67 | 25.67 | 25.67 | - |
| 29 abr 2024 | 26.03 | 26.43 | 26.03 | 26.34 | 26.34 | - |
| 26 abr 2024 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | - |
| 25 abr 2024 | 26.27 | 26.39 | 26.27 | 26.27 | 26.27 | - |
| 24 abr 2024 | 26.07 | 26.58 | 26.00 | 26.42 | 26.42 | - |
| 23 abr 2024 | 25.99 | 26.24 | 25.94 | 26.24 | 26.24 | - |
| 22 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 19 abr 2024 | 25.68 | 25.93 | 25.68 | 25.93 | 25.93 | - |
| 18 abr 2024 | 25.22 | 25.61 | 25.14 | 25.50 | 25.50 | - |
| 17 abr 2024 | 25.28 | 25.84 | 25.24 | 25.53 | 25.53 | - |
| 16 abr 2024 | 25.39 | 25.46 | 25.02 | 25.45 | 25.45 | - |
| 15 abr 2024 | 25.62 | 25.78 | 25.53 | 25.53 | 25.53 | - |
| 12 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 11 abr 2024 | 25.94 | 26.12 | 25.80 | 25.80 | 25.80 | - |
| 10 abr 2024 | 25.43 | 26.02 | 25.43 | 26.02 | 26.02 | - |
| 09 abr 2024 | 25.53 | 25.70 | 25.53 | 25.70 | 25.70 | - |
| 08 abr 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | - |
| 05 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 abr 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - |
| 02 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 28 mar 2024 | 25.31 | 25.76 | 25.31 | 25.76 | 25.76 | - |
| 27 mar 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 200 |
| 26 mar 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.44 | 20 |
| 25 mar 2024 | 25.20 | 25.20 | 24.92 | 24.92 | 24.92 | - |
| 22 mar 2024 | 25.10 | 25.31 | 25.10 | 25.20 | 25.20 | - |
| 21 mar 2024 | 24.75 | 25.17 | 24.75 | 25.17 | 25.17 | - |
| 20 mar 2024 | 24.82 | 24.97 | 24.82 | 24.85 | 24.85 | - |
| 19 mar 2024 | 24.16 | 24.88 | 24.16 | 24.88 | 24.88 | - |
| 18 mar 2024 | 24.25 | 24.41 | 24.25 | 24.41 | 24.41 | - |
| 15 mar 2024 | 24.28 | 24.32 | 24.28 | 24.32 | 24.32 | - |
| 14 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 13 mar 2024 | 23.95 | 24.39 | 23.94 | 24.31 | 24.31 | 350 |
| 13 mar 2024 | 0.21 Dividendo | |||||
| 12 mar 2024 | 23.97 | 24.30 | 23.97 | 24.30 | 24.09 | - |
| 11 mar 2024 | 23.82 | 23.94 | 23.82 | 23.84 | 23.63 | - |
| 08 mar 2024 | 23.76 | 24.15 | 23.76 | 24.11 | 23.90 | - |
| 07 mar 2024 | 23.90 | 24.16 | 23.90 | 23.92 | 23.71 | - |
| 06 mar 2024 | 24.40 | 24.70 | 24.07 | 24.07 | 23.86 | - |
| 05 mar 2024 | 24.13 | 24.67 | 24.13 | 24.67 | 24.45 | - |
| 04 mar 2024 | 23.75 | 24.58 | 23.75 | 24.35 | 24.14 | 750 |
| 01 mar 2024 | 23.67 | 23.97 | 23.67 | 23.97 | 23.76 | - |
| 29 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.07 | - |
| 28 feb 2024 | 23.72 | 23.90 | 23.67 | 23.90 | 23.69 | - |
| 27 feb 2024 | 23.68 | 23.68 | 23.59 | 23.68 | 23.48 | - |
| 26 feb 2024 | 23.91 | 23.98 | 23.91 | 23.98 | 23.77 | - |
| 23 feb 2024 | 24.06 | 24.16 | 23.75 | 23.75 | 23.54 | 1,750 |
| 22 feb 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.71 | - |
| 21 feb 2024 | 22.67 | 22.86 | 22.56 | 22.78 | 22.59 | 300 |
| 20 feb 2024 | 22.69 | 22.74 | 22.53 | 22.70 | 22.50 | 558 |
| 19 feb 2024 | 22.58 | 22.71 | 22.56 | 22.71 | 22.51 | - |
| 16 feb 2024 | 22.69 | 22.93 | 22.69 | 22.93 | 22.73 | - |
| 15 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.83 | - |
| 14 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.07 | - |
| 13 feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.48 | - |
| 12 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.06 | - |
| 09 feb 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.31 | - |
| 08 feb 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 22.49 | 1,712 |
| 07 feb 2024 | 22.39 | 22.57 | 22.39 | 22.57 | 22.37 | - |
| 06 feb 2024 | 22.28 | 22.48 | 22.28 | 22.48 | 22.29 | - |
| 05 feb 2024 | 22.59 | 22.59 | 22.54 | 22.54 | 22.35 | - |
| 02 feb 2024 | 22.52 | 22.73 | 22.24 | 22.73 | 22.53 | - |
| 01 feb 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 22.81 | - |
| 31 ene 2024 | 23.09 | 23.09 | 22.94 | 23.08 | 22.88 | - |
| 30 ene 2024 | 22.97 | 23.00 | 22.82 | 22.82 | 22.62 | - |
| 29 ene 2024 | 23.09 | 23.19 | 23.09 | 23.19 | 22.99 | - |
| 26 ene 2024 | 22.75 | 23.27 | 22.75 | 23.27 | 23.07 | - |
| 25 ene 2024 | 22.76 | 22.86 | 22.76 | 22.86 | 22.67 | - |
| 24 ene 2024 | 22.47 | 22.86 | 22.47 | 22.86 | 22.66 | - |
| 23 ene 2024 | 22.15 | 22.65 | 22.15 | 22.65 | 22.45 | - |
| 22 ene 2024 | 22.00 | 22.43 | 22.00 | 22.29 | 22.10 | 100 |
| 19 ene 2024 | 22.52 | 22.52 | 22.33 | 22.33 | 22.13 | - |
| 18 ene 2024 | 22.50 | 22.60 | 22.50 | 22.59 | 22.39 | - |
| 17 ene 2024 | 22.79 | 22.79 | 22.52 | 22.66 | 22.46 | - |
| 16 ene 2024 | 23.05 | 23.05 | 22.83 | 22.83 | 22.64 | - |
| 15 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.83 | - |
| 12 ene 2024 | 23.19 | 23.20 | 23.02 | 23.20 | 23.00 | - |
| 11 ene 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.84 | - |
| 10 ene 2024 | 23.48 | 23.48 | 23.05 | 23.05 | 22.85 | - |
| 09 ene 2024 | 22.93 | 23.33 | 22.93 | 23.32 | 23.12 | - |
| 08 ene 2024 | 23.11 | 23.11 | 22.81 | 23.10 | 22.91 | - |
| 05 ene 2024 | 23.18 | 23.40 | 23.18 | 23.33 | 23.12 | 310 |
| 04 ene 2024 | 23.58 | 23.86 | 23.20 | 23.20 | 23.00 | 100 |
| 03 ene 2024 | 23.20 | 23.73 | 23.20 | 23.66 | 23.45 | - |
| 02 ene 2024 | 23.06 | 23.43 | 23.06 | 23.43 | 23.23 | 17 |
| 29 dic 2023 | 23.06 | 23.17 | 23.06 | 23.17 | 22.97 | 434 |
| 28 dic 2023 | 23.08 | 23.26 | 23.08 | 23.26 | 23.06 | - |
| 27 dic 2023 | 23.38 | 23.38 | 23.13 | 23.13 | 22.93 | - |
| 22 dic 2023 | 23.32 | 23.40 | 23.32 | 23.40 | 23.20 | - |
| 21 dic 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.73 | - |
| 20 dic 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.91 | - |
| 19 dic 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
| 18 dic 2023 | 22.76 | 23.31 | 22.76 | 23.31 | 23.10 | - |
| 15 dic 2023 | 23.15 | 23.15 | 22.95 | 22.95 | 22.75 | - |
| 14 dic 2023 | 22.41 | 23.00 | 22.41 | 23.00 | 22.80 | - |
| 13 dic 2023 | 22.31 | 22.55 | 22.31 | 22.55 | 22.36 | - |
| 12 dic 2023 | 22.97 | 22.97 | 22.48 | 22.61 | 22.42 | 50 |
| *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.