La bourse ferme dans 3 h 53 min
CAC 40
7 937,33 -47,60 (-0,60 %) Euro Stoxx 50
4 911,37 -9,85 (-0,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 308,20 -2,80 (-0,12 %) Bitcoin EUR
54 324,29 +610,92 (+1,14 %)
Zemaitijos Pienas AB (IU8.SG)
Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 12:27PM CEST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | - |
| 30 avr. 2024 | 1,5800 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | - |
| 29 avr. 2024 | 1,5600 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | - |
| 26 avr. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | - |
| 25 avr. 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | - |
| 24 avr. 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | - |
| 23 avr. 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | - |
| 22 avr. 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 avr. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | - |
| 18 avr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 17 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 16 avr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 15 avr. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 12 avr. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 11 avr. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | - |
| 10 avr. 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | - |
| 09 avr. 2024 | 1,5800 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | - |
| 08 avr. 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | - |
| 05 avr. 2024 | 1,5700 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | - |
| 04 avr. 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | - |
| 03 avr. 2024 | 1,6300 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | - |
| 02 avr. 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6300 | 1,6300 | - |
| 28 mars 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | - |
| 27 mars 2024 | 1,5100 | 1,6100 | 1,5100 | 1,5800 | 1,5800 | - |
| 26 mars 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5100 | 1,5100 | - |
| 25 mars 2024 | 1,5100 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 mars 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 20 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | - |
| 19 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 mars 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 mars 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | - |
| 14 mars 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | - |
| 13 mars 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | - |
| 12 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 11 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 06 mars 2024 | 1,5200 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | - |
| 05 mars 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | - |
| 04 mars 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5100 | 1,5100 | - |
| 01 mars 2024 | 1,5100 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | - |
| 29 févr. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 28 févr. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | - |
| 27 févr. 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 févr. 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 févr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | - |
| 21 févr. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | - |
| 20 févr. 2024 | 1,5100 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | - |
| 19 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 16 févr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 13 févr. 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | - |
| 12 févr. 2024 | 1,4900 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | - |
| 09 févr. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | - |
| 08 févr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | - |
| 07 févr. 2024 | 1,5500 | 1,5900 | 1,4700 | 1,4700 | 1,4700 | - |
| 06 févr. 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | - |
| 05 févr. 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5100 | 1,5100 | - |
| 02 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 01 févr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 31 janv. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 30 janv. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | - |
| 29 janv. 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 26 janv. 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | - |
| 25 janv. 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5900 | 1,5900 | - |
| 24 janv. 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | - |
| 23 janv. 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | - |
| 22 janv. 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 janv. 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | - |
| 18 janv. 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | - |
| 17 janv. 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | - |
| 16 janv. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | - |
| 15 janv. 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
| 12 janv. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
| 11 janv. 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | - |
| 10 janv. 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | - |
| 09 janv. 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | - |
| 08 janv. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | - |
| 05 janv. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | - |
| 04 janv. 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | - |
| 03 janv. 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | - |
| 02 janv. 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | - |
| 29 déc. 2023 | 1,4200 | 1,5300 | 1,4200 | 1,5300 | 1,5300 | - |
| 28 déc. 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | - |
| 27 déc. 2023 | 1,5100 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | - |
| 22 déc. 2023 | 1,5200 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 déc. 2023 | 1,5100 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | - |
| 20 déc. 2023 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 19 déc. 2023 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 déc. 2023 | 1,5200 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 déc. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | - |
| 14 déc. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | - |
| 13 déc. 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | - |
| 12 déc. 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 déc. 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 déc. 2023 | 1,4800 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | - |
| 07 déc. 2023 | 1,4600 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
