Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.052,41 +347,97 (+0,59%)
iShares € High Yield Corp Bond UCITS ETF EUR (Dist) (IHYG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:21PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 91,69 | 92,04 | 91,64 | 91,89 | 91,89 | 30.501 |
| 02 may 2024 | 91,86 | 91,86 | 91,48 | 91,59 | 91,59 | 25.300 |
| 30 abr 2024 | 91,60 | 91,70 | 91,47 | 91,54 | 91,54 | 21.866 |
| 29 abr 2024 | 91,86 | 91,86 | 91,62 | 91,71 | 91,71 | 18.164 |
| 26 abr 2024 | 91,67 | 91,73 | 91,37 | 91,69 | 91,69 | 16.043 |
| 25 abr 2024 | 91,57 | 91,60 | 91,15 | 91,31 | 91,31 | 45.453 |
| 24 abr 2024 | 91,96 | 92,00 | 91,47 | 91,51 | 91,51 | 19.754 |
| 23 abr 2024 | 91,61 | 91,97 | 91,61 | 91,89 | 91,89 | 72.984 |
| 22 abr 2024 | 91,30 | 91,55 | 91,30 | 91,51 | 91,51 | 14.731 |
| 19 abr 2024 | 90,94 | 91,33 | 90,94 | 91,24 | 91,24 | 64.529 |
| 18 abr 2024 | 91,08 | 91,24 | 91,02 | 91,23 | 91,23 | 33.740 |
| 17 abr 2024 | 91,04 | 91,18 | 90,85 | 91,02 | 91,02 | 25.206 |
| 16 abr 2024 | 90,99 | 91,05 | 90,82 | 90,89 | 90,89 | 77.110 |
| 15 abr 2024 | 91,65 | 91,66 | 91,14 | 91,18 | 91,18 | 182.912 |
| 12 abr 2024 | 91,73 | 91,74 | 91,35 | 91,46 | 91,46 | 95.918 |
| 11 abr 2024 | 91,57 | 91,76 | 91,33 | 91,41 | 91,41 | 48.759 |
| 10 abr 2024 | 92,00 | 92,06 | 91,68 | 91,68 | 91,68 | 38.150 |
| 09 abr 2024 | 91,81 | 91,91 | 91,75 | 91,87 | 91,87 | 30.929 |
| 08 abr 2024 | 91,75 | 91,89 | 91,69 | 91,85 | 91,85 | 39.170 |
| 05 abr 2024 | 91,73 | 91,80 | 91,58 | 91,80 | 91,80 | 147.745 |
| 04 abr 2024 | 91,75 | 91,87 | 91,57 | 91,87 | 91,87 | 55.125 |
| 03 abr 2024 | 91,60 | 91,90 | 91,51 | 91,63 | 91,63 | 32.570 |
| 02 abr 2024 | 91,60 | 91,79 | 91,44 | 91,51 | 91,51 | 70.186 |
| 28 mar 2024 | 91,52 | 91,73 | 91,52 | 91,73 | 91,73 | 21.251 |
| 27 mar 2024 | 91,67 | 91,67 | 91,55 | 91,59 | 91,59 | 27.151 |
| 26 mar 2024 | 91,65 | 91,80 | 91,62 | 91,65 | 91,65 | 20.198 |
| 25 mar 2024 | 91,47 | 91,75 | 91,41 | 91,71 | 91,71 | 15.220 |
| 22 mar 2024 | 91,75 | 91,77 | 91,39 | 91,39 | 91,39 | 61.850 |
| 21 mar 2024 | 92,00 | 92,03 | 91,68 | 91,79 | 91,79 | 50.008 |
| 20 mar 2024 | 92,20 | 92,20 | 91,71 | 91,75 | 91,75 | 70.417 |
| 19 mar 2024 | 92,15 | 92,20 | 91,95 | 92,11 | 92,11 | 23.895 |
| 18 mar 2024 | 92,01 | 92,09 | 91,95 | 92,05 | 92,05 | 31.524 |
| 15 mar 2024 | 92,04 | 92,20 | 91,95 | 91,95 | 91,95 | 13.663 |
| 14 mar 2024 | 92,28 | 92,45 | 91,99 | 91,99 | 91,99 | 38.238 |
| 13 mar 2024 | 95,31 | 95,31 | 95,08 | 95,08 | 95,08 | 33.114 |
| 12 mar 2024 | 94,85 | 95,28 | 94,85 | 95,15 | 95,15 | 48.674 |
| 11 mar 2024 | 94,90 | 94,93 | 94,75 | 94,91 | 94,91 | 64.595 |
| 08 mar 2024 | 94,97 | 95,04 | 94,82 | 94,89 | 94,89 | 25.522 |
| 07 mar 2024 | 94,77 | 95,01 | 94,64 | 94,82 | 94,82 | 18.825 |
| 06 mar 2024 | 94,63 | 94,80 | 94,61 | 94,65 | 94,65 | 23.912 |
| 05 mar 2024 | 94,68 | 94,85 | 94,66 | 94,73 | 94,73 | 17.269 |
| 04 mar 2024 | 94,71 | 94,81 | 94,63 | 94,77 | 94,77 | 9092 |
| 01 mar 2024 | 94,54 | 94,75 | 94,53 | 94,69 | 94,69 | 83.322 |
| 29 feb 2024 | 94,47 | 94,54 | 94,20 | 94,54 | 94,54 | 55.332 |
| 28 feb 2024 | 94,40 | 94,55 | 94,34 | 94,46 | 94,46 | 23.339 |
| 27 feb 2024 | 94,56 | 94,57 | 94,44 | 94,51 | 94,51 | 43.447 |
| 26 feb 2024 | 94,70 | 94,77 | 94,43 | 94,53 | 94,53 | 10.502 |
| 23 feb 2024 | 94,72 | 94,73 | 94,51 | 94,68 | 94,68 | 28.957 |
| 22 feb 2024 | 94,48 | 94,71 | 94,45 | 94,60 | 94,60 | 18.341 |
| 21 feb 2024 | 94,48 | 94,48 | 94,32 | 94,32 | 94,32 | 9731 |
| 20 feb 2024 | 94,40 | 94,44 | 94,28 | 94,37 | 94,37 | 13.422 |
| 19 feb 2024 | 94,39 | 94,39 | 94,21 | 94,32 | 94,32 | 16.914 |
| 16 feb 2024 | 94,36 | 94,37 | 94,14 | 94,27 | 94,27 | 39.468 |
| 15 feb 2024 | 94,16 | 94,35 | 94,16 | 94,25 | 94,25 | 15.885 |
| 14 feb 2024 | 94,10 | 94,24 | 94,05 | 94,13 | 94,13 | 49.960 |
| 13 feb 2024 | 94,29 | 94,34 | 93,98 | 94,06 | 94,06 | 68.384 |
| 12 feb 2024 | 94,12 | 94,26 | 94,12 | 94,22 | 94,22 | 54.427 |
| 09 feb 2024 | 94,17 | 94,35 | 93,98 | 94,05 | 94,05 | 67.468 |
| 08 feb 2024 | 93,99 | 94,10 | 93,94 | 94,02 | 94,02 | 7800 |
| 07 feb 2024 | 93,89 | 94,08 | 93,88 | 93,99 | 93,99 | 20.042 |
| 06 feb 2024 | 93,95 | 94,03 | 93,82 | 94,02 | 94,02 | 37.657 |
| 05 feb 2024 | 94,19 | 94,19 | 93,81 | 93,85 | 93,85 | 32.708 |
| 02 feb 2024 | 94,19 | 94,32 | 93,84 | 94,14 | 94,14 | 38.096 |
| 01 feb 2024 | 94,02 | 94,15 | 93,83 | 94,09 | 94,09 | 49.566 |
| 31 ene 2024 | 94,47 | 94,47 | 94,11 | 94,15 | 94,15 | 34.555 |
| 30 ene 2024 | 94,64 | 94,64 | 94,31 | 94,35 | 94,35 | 11.308 |
| 29 ene 2024 | 94,45 | 94,58 | 94,44 | 94,47 | 94,47 | 31.900 |
| 26 ene 2024 | 94,57 | 94,61 | 94,48 | 94,58 | 94,58 | 91.367 |
| 25 ene 2024 | 94,14 | 94,54 | 94,13 | 94,53 | 94,53 | 19.575 |
| 24 ene 2024 | 94,41 | 94,50 | 94,27 | 94,34 | 94,34 | 53.518 |
| 23 ene 2024 | 94,21 | 94,32 | 94,10 | 94,16 | 94,16 | 27.369 |
| 22 ene 2024 | 94,06 | 94,26 | 94,06 | 94,22 | 94,22 | 23.257 |
| 19 ene 2024 | 93,99 | 93,99 | 93,71 | 93,93 | 93,93 | 34.171 |
| 18 ene 2024 | 93,69 | 93,90 | 93,66 | 93,77 | 93,77 | 24.208 |
| 17 ene 2024 | 93,70 | 93,76 | 93,48 | 93,57 | 93,57 | 31.679 |
| 16 ene 2024 | 94,04 | 94,04 | 93,80 | 93,95 | 93,95 | 47.544 |
| 15 ene 2024 | 94,15 | 94,20 | 94,01 | 94,08 | 94,08 | 26.925 |
| 12 ene 2024 | 94,27 | 94,30 | 94,05 | 94,26 | 94,26 | 8703 |
| 11 ene 2024 | 94,06 | 94,16 | 93,90 | 93,90 | 93,90 | 29.702 |
| 10 ene 2024 | 93,70 | 93,88 | 93,70 | 93,80 | 93,80 | 18.588 |
| 09 ene 2024 | 93,77 | 93,77 | 93,37 | 93,64 | 93,64 | 31.086 |
| 08 ene 2024 | 93,47 | 93,71 | 93,25 | 93,69 | 93,69 | 20.935 |
| 05 ene 2024 | 93,35 | 93,56 | 93,01 | 93,46 | 93,46 | 49.753 |
| 04 ene 2024 | 93,65 | 93,73 | 93,30 | 93,48 | 93,48 | 15.506 |
| 03 ene 2024 | 94,05 | 94,05 | 93,08 | 93,42 | 93,42 | 52.566 |
| 02 ene 2024 | 94,28 | 94,37 | 93,95 | 94,05 | 94,05 | 75.906 |
| 29 dic 2023 | 94,52 | 94,52 | 94,28 | 94,28 | 94,28 | 18.653 |
| 28 dic 2023 | 94,30 | 94,40 | 94,30 | 94,38 | 94,38 | 13.283 |
| 27 dic 2023 | 94,24 | 94,40 | 94,06 | 94,32 | 94,32 | 20.466 |
| 22 dic 2023 | 93,90 | 94,35 | 93,90 | 94,29 | 94,29 | 36.228 |
| 21 dic 2023 | 93,81 | 93,95 | 93,58 | 93,85 | 93,85 | 34.574 |
| 20 dic 2023 | 93,78 | 93,90 | 93,72 | 93,82 | 93,82 | 24.887 |
| 19 dic 2023 | 93,70 | 93,74 | 93,42 | 93,60 | 93,60 | 30.014 |
| 18 dic 2023 | 93,52 | 93,54 | 93,31 | 93,37 | 93,37 | 30.307 |
| 15 dic 2023 | 93,52 | 93,75 | 93,47 | 93,58 | 93,58 | 71.288 |
| 14 dic 2023 | 92,88 | 93,69 | 92,88 | 93,46 | 93,46 | 52.375 |
| 13 dic 2023 | 92,24 | 92,53 | 92,24 | 92,44 | 92,44 | 29.170 |
| 12 dic 2023 | 92,31 | 92,42 | 92,16 | 92,25 | 92,25 | 13.580 |
| 11 dic 2023 | 92,13 | 92,31 | 92,13 | 92,22 | 92,22 | 21.476 |
| 08 dic 2023 | 92,18 | 92,28 | 92,18 | 92,23 | 92,23 | 54.419 |
| *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.