Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.291,12 +739,92 (+1,18%)
Italgas S.p.A. (IG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4,8180 | 4,8700 | 4,7740 | 4,8540 | 4,8540 | 3.528.553 |
| 23 may 2024 | 4,9240 | 4,9380 | 4,8200 | 4,8220 | 4,8220 | 4.350.402 |
| 22 may 2024 | 5,0400 | 5,0400 | 4,9220 | 4,9320 | 4,9320 | 3.077.438 |
| 21 may 2024 | 5,0450 | 5,0500 | 4,9540 | 5,0150 | 5,0150 | 4.258.492 |
| 20 may 2024 | 5,1000 | 5,1150 | 5,0400 | 5,0400 | 5,0400 | 5.485.873 |
| 20 may 2024 | 0.352 Dividendo | |||||
| 17 may 2024 | 5,4200 | 5,4450 | 5,3800 | 5,4150 | 5,0630 | 4.714.774 |
| 16 may 2024 | 5,4000 | 5,4300 | 5,3800 | 5,4000 | 5,0490 | 4.551.585 |
| 15 may 2024 | 5,3450 | 5,3950 | 5,3200 | 5,3950 | 5,0443 | 4.153.917 |
| 14 may 2024 | 5,3850 | 5,3850 | 5,2050 | 5,2950 | 4,9508 | 9.790.148 |
| 13 may 2024 | 5,3400 | 5,3950 | 5,3250 | 5,3850 | 5,0350 | 3.273.989 |
| 10 may 2024 | 5,3000 | 5,3400 | 5,2900 | 5,3200 | 4,9742 | 3.902.601 |
| 09 may 2024 | 5,2900 | 5,2950 | 5,2550 | 5,2700 | 4,9274 | 2.814.628 |
| 08 may 2024 | 5,2600 | 5,2900 | 5,2450 | 5,2750 | 4,9321 | 2.997.154 |
| 07 may 2024 | 5,2400 | 5,2900 | 5,2200 | 5,2500 | 4,9087 | 6.302.113 |
| 06 may 2024 | 5,2550 | 5,3100 | 5,2500 | 5,2900 | 4,9461 | 2.599.906 |
| 03 may 2024 | 5,2550 | 5,3050 | 5,2200 | 5,2450 | 4,9041 | 2.234.186 |
| 02 may 2024 | 5,2100 | 5,2750 | 5,2050 | 5,2050 | 4,8667 | 2.194.273 |
| 30 abr 2024 | 5,2450 | 5,2600 | 5,2000 | 5,2000 | 4,8620 | 2.100.904 |
| 29 abr 2024 | 5,2200 | 5,2500 | 5,2100 | 5,2450 | 4,9041 | 1.826.427 |
| 26 abr 2024 | 5,1200 | 5,2100 | 5,1100 | 5,1950 | 4,8573 | 2.336.262 |
| 25 abr 2024 | 5,1700 | 5,1750 | 5,0900 | 5,1200 | 4,7872 | 1.879.378 |
| 24 abr 2024 | 5,2000 | 5,2000 | 5,1200 | 5,1600 | 4,8246 | 2.104.566 |
| 23 abr 2024 | 5,1500 | 5,1950 | 5,1250 | 5,1900 | 4,8526 | 2.365.192 |
| 22 abr 2024 | 5,1100 | 5,1350 | 5,0750 | 5,1350 | 4,8012 | 2.429.389 |
| 19 abr 2024 | 5,0600 | 5,0700 | 4,9840 | 5,0700 | 4,7404 | 2.176.502 |
| 18 abr 2024 | 5,0350 | 5,0500 | 4,9820 | 5,0300 | 4,7030 | 2.044.106 |
| 17 abr 2024 | 4,9960 | 5,0550 | 4,9720 | 4,9960 | 4,6712 | 3.984.073 |
| 16 abr 2024 | 5,0600 | 5,0800 | 4,9820 | 5,0050 | 4,6797 | 3.057.804 |
| 15 abr 2024 | 5,1000 | 5,1200 | 5,0700 | 5,0800 | 4,7498 | 2.482.203 |
| 12 abr 2024 | 5,0400 | 5,1400 | 5,0300 | 5,0850 | 4,7545 | 2.744.598 |
| 11 abr 2024 | 5,0350 | 5,1150 | 5,0250 | 5,0600 | 4,7311 | 3.354.494 |
| 10 abr 2024 | 5,1300 | 5,1600 | 5,0100 | 5,0200 | 4,6937 | 6.297.161 |
| 09 abr 2024 | 5,1800 | 5,1800 | 5,1250 | 5,1650 | 4,8293 | 1.476.657 |
| 08 abr 2024 | 5,1550 | 5,1750 | 5,1350 | 5,1750 | 4,8386 | 1.816.935 |
| 05 abr 2024 | 5,3100 | 5,3200 | 5,1400 | 5,1400 | 4,8059 | 3.401.167 |
| 04 abr 2024 | 5,3400 | 5,3450 | 5,3100 | 5,3350 | 4,9882 | 1.252.438 |
| 03 abr 2024 | 5,3400 | 5,3500 | 5,2900 | 5,3250 | 4,9789 | 1.754.094 |
| 02 abr 2024 | 5,4200 | 5,4350 | 5,3300 | 5,3400 | 4,9929 | 2.432.348 |
| 28 mar 2024 | 5,3850 | 5,4050 | 5,3450 | 5,4000 | 5,0490 | 2.639.180 |
| 27 mar 2024 | 5,3700 | 5,4000 | 5,3200 | 5,4000 | 5,0490 | 3.010.301 |
| 26 mar 2024 | 5,3400 | 5,3750 | 5,3150 | 5,3400 | 4,9929 | 2.711.182 |
| 25 mar 2024 | 5,2900 | 5,3450 | 5,2600 | 5,3350 | 4,9882 | 2.216.421 |
| 22 mar 2024 | 5,1850 | 5,2950 | 5,1700 | 5,2700 | 4,9274 | 2.244.129 |
| 21 mar 2024 | 5,2350 | 5,2500 | 5,1600 | 5,1600 | 4,8246 | 3.203.860 |
| 20 mar 2024 | 5,2750 | 5,2950 | 5,2050 | 5,2050 | 4,8667 | 3.434.914 |
| 19 mar 2024 | 5,2650 | 5,2850 | 5,2250 | 5,2750 | 4,9321 | 1.559.091 |
| 18 mar 2024 | 5,3300 | 5,3400 | 5,2600 | 5,2850 | 4,9415 | 3.351.401 |
| 15 mar 2024 | 5,3500 | 5,3850 | 5,3250 | 5,3300 | 4,9835 | 5.635.538 |
| 14 mar 2024 | 5,3800 | 5,4200 | 5,3250 | 5,3250 | 4,9789 | 2.601.797 |
| 13 mar 2024 | 5,4000 | 5,4200 | 5,3600 | 5,3800 | 5,0303 | 3.433.507 |
| 12 mar 2024 | 5,3350 | 5,4100 | 5,3050 | 5,3500 | 5,0022 | 2.800.813 |
| 11 mar 2024 | 5,3250 | 5,3750 | 5,2850 | 5,3550 | 5,0069 | 2.707.242 |
| 08 mar 2024 | 5,3100 | 5,3600 | 5,2750 | 5,3500 | 5,0022 | 3.562.288 |
| 07 mar 2024 | 5,1900 | 5,3200 | 5,1700 | 5,2900 | 4,9461 | 3.175.155 |
| 06 mar 2024 | 5,1850 | 5,2350 | 5,1600 | 5,2050 | 4,8667 | 2.626.377 |
| 05 mar 2024 | 5,1150 | 5,1950 | 5,0850 | 5,1950 | 4,8573 | 2.237.111 |
| 04 mar 2024 | 5,0900 | 5,1200 | 5,0850 | 5,1100 | 4,7778 | 1.376.570 |
| 01 mar 2024 | 5,0550 | 5,1100 | 5,0500 | 5,1000 | 4,7685 | 1.665.913 |
| 29 feb 2024 | 5,0550 | 5,0700 | 5,0250 | 5,0450 | 4,7171 | 3.020.788 |
| 28 feb 2024 | 5,0850 | 5,0850 | 5,0350 | 5,0450 | 4,7171 | 1.498.697 |
| 27 feb 2024 | 5,0200 | 5,0800 | 5,0050 | 5,0750 | 4,7451 | 1.936.775 |
| 26 feb 2024 | 5,1000 | 5,1050 | 5,0250 | 5,0250 | 4,6984 | 2.591.002 |
| 23 feb 2024 | 5,1000 | 5,1100 | 5,0600 | 5,0950 | 4,7638 | 2.918.106 |
| 22 feb 2024 | 5,2200 | 5,2200 | 5,0800 | 5,0900 | 4,7591 | 3.774.030 |
| 21 feb 2024 | 5,1950 | 5,2200 | 5,1700 | 5,1900 | 4,8526 | 1.945.758 |
| 20 feb 2024 | 5,1400 | 5,2100 | 5,1350 | 5,1950 | 4,8573 | 1.670.726 |
| 19 feb 2024 | 5,1200 | 5,1700 | 5,1150 | 5,1500 | 4,8152 | 993.834 |
| 16 feb 2024 | 5,1250 | 5,1300 | 5,0800 | 5,1250 | 4,7919 | 1.597.297 |
| 15 feb 2024 | 5,1200 | 5,1450 | 5,0950 | 5,1150 | 4,7825 | 1.503.487 |
| 14 feb 2024 | 5,1100 | 5,1400 | 5,0800 | 5,1150 | 4,7825 | 2.019.422 |
| 13 feb 2024 | 5,1650 | 5,1850 | 5,1200 | 5,1200 | 4,7872 | 2.151.228 |
| 12 feb 2024 | 5,0900 | 5,1550 | 5,0900 | 5,1550 | 4,8199 | 1.883.097 |
| 09 feb 2024 | 5,1300 | 5,1350 | 5,0500 | 5,0700 | 4,7404 | 2.332.704 |
| 08 feb 2024 | 5,1150 | 5,1300 | 5,0950 | 5,1100 | 4,7778 | 2.060.142 |
| 07 feb 2024 | 5,1800 | 5,2200 | 5,1000 | 5,1000 | 4,7685 | 1.562.721 |
| 06 feb 2024 | 5,1650 | 5,2150 | 5,1150 | 5,1800 | 4,8433 | 2.063.216 |
| 05 feb 2024 | 5,1700 | 5,2050 | 5,1050 | 5,1500 | 4,8152 | 2.653.936 |
| 02 feb 2024 | 5,2250 | 5,2700 | 5,1700 | 5,1700 | 4,8339 | 1.456.178 |
| 01 feb 2024 | 5,2500 | 5,2900 | 5,1850 | 5,1850 | 4,8480 | 2.473.588 |
| 31 ene 2024 | 5,2500 | 5,2900 | 5,2250 | 5,2900 | 4,9461 | 1.782.092 |
| 30 ene 2024 | 5,2050 | 5,2250 | 5,1600 | 5,2250 | 4,8854 | 2.187.285 |
| 29 ene 2024 | 5,2400 | 5,2400 | 5,1550 | 5,1800 | 4,8433 | 1.490.733 |
| 26 ene 2024 | 5,2050 | 5,2400 | 5,1950 | 5,2300 | 4,8900 | 1.416.525 |
| 25 ene 2024 | 5,2250 | 5,2250 | 5,1750 | 5,1900 | 4,8526 | 1.822.512 |
| 24 ene 2024 | 5,2250 | 5,2550 | 5,1950 | 5,2200 | 4,8807 | 1.149.985 |
| 23 ene 2024 | 5,3200 | 5,3200 | 5,1900 | 5,1950 | 4,8573 | 1.654.845 |
| 22 ene 2024 | 5,2850 | 5,3250 | 5,2750 | 5,2950 | 4,9508 | 1.531.990 |
| 19 ene 2024 | 5,2500 | 5,2900 | 5,2200 | 5,2800 | 4,9368 | 1.695.778 |
| 18 ene 2024 | 5,2500 | 5,2600 | 5,1950 | 5,2350 | 4,8947 | 963.372 |
| 17 ene 2024 | 5,2900 | 5,2900 | 5,1800 | 5,2400 | 4,8994 | 2.274.975 |
| 16 ene 2024 | 5,3100 | 5,3600 | 5,2950 | 5,3200 | 4,9742 | 1.882.146 |
| 15 ene 2024 | 5,3100 | 5,3450 | 5,3000 | 5,3450 | 4,9976 | 2.406.775 |
| 12 ene 2024 | 5,2050 | 5,2950 | 5,1950 | 5,2950 | 4,9508 | 1.521.672 |
| 11 ene 2024 | 5,2050 | 5,2500 | 5,1900 | 5,1900 | 4,8526 | 1.291.400 |
| 10 ene 2024 | 5,2900 | 5,2900 | 5,2000 | 5,2000 | 4,8620 | 1.706.167 |
| 09 ene 2024 | 5,2150 | 5,2900 | 5,1950 | 5,2900 | 4,9461 | 2.487.573 |
| 08 ene 2024 | 5,1600 | 5,2050 | 5,1250 | 5,2000 | 4,8620 | 1.869.483 |
| 05 ene 2024 | 5,1350 | 5,1500 | 5,0800 | 5,1250 | 4,7919 | 1.564.402 |
| 04 ene 2024 | 5,0450 | 5,1450 | 5,0450 | 5,1450 | 4,8106 | 1.788.869 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.