Mercados españoles cerrados
S&P 500
5.269,29 -37,72 (-0,71%) Nasdaq
16.741,38 -60,16 (-0,36%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,07 -0,83 (-1,01%) Bitcoin EUR
62.078,80 -2.183,08 (-3,40%)
Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 14,58 | 14,66 | 14,49 | 14,60 | 14,60 | 1.320.994 |
| 22 may 2024 | 14,63 | 14,67 | 14,53 | 14,58 | 14,58 | 1.484.144 |
| 21 may 2024 | 14,84 | 14,84 | 14,52 | 14,63 | 14,63 | 2.401.530 |
| 20 may 2024 | 14,80 | 14,90 | 14,70 | 14,84 | 14,84 | 2.613.730 |
| 20 may 2024 | 0.51 Dividendo | |||||
| 17 may 2024 | 15,17 | 15,28 | 15,14 | 15,24 | 14,73 | 2.140.775 |
| 16 may 2024 | 15,24 | 15,28 | 15,10 | 15,18 | 14,67 | 2.782.248 |
| 15 may 2024 | 14,93 | 15,30 | 14,89 | 15,19 | 14,69 | 6.031.189 |
| 14 may 2024 | 14,75 | 14,95 | 14,68 | 14,93 | 14,43 | 4.184.460 |
| 13 may 2024 | 14,55 | 14,63 | 14,48 | 14,61 | 14,12 | 3.977.149 |
| 10 may 2024 | 14,65 | 14,65 | 14,30 | 14,45 | 13,97 | 4.783.924 |
| 09 may 2024 | 13,97 | 14,11 | 13,92 | 14,11 | 13,64 | 2.010.187 |
| 08 may 2024 | 13,99 | 14,08 | 13,82 | 14,00 | 13,53 | 2.746.527 |
| 07 may 2024 | 13,77 | 13,98 | 13,73 | 13,97 | 13,50 | 3.035.009 |
| 06 may 2024 | 13,48 | 13,74 | 13,48 | 13,68 | 13,22 | 2.927.505 |
| 03 may 2024 | 13,43 | 13,59 | 13,36 | 13,48 | 13,02 | 2.144.502 |
| 02 may 2024 | 13,35 | 13,50 | 13,32 | 13,35 | 12,90 | 2.430.001 |
| 30 abr 2024 | 13,47 | 13,48 | 13,31 | 13,35 | 12,90 | 1.940.564 |
| 29 abr 2024 | 13,49 | 13,51 | 13,35 | 13,45 | 13,00 | 1.564.438 |
| 26 abr 2024 | 13,49 | 13,51 | 13,40 | 13,40 | 12,96 | 1.577.971 |
| 25 abr 2024 | 13,68 | 13,68 | 13,36 | 13,40 | 12,95 | 2.520.417 |
| 24 abr 2024 | 13,77 | 13,83 | 13,61 | 13,65 | 13,19 | 1.898.122 |
| 23 abr 2024 | 13,57 | 13,76 | 13,57 | 13,70 | 13,25 | 2.545.615 |
| 22 abr 2024 | 13,60 | 13,65 | 13,52 | 13,61 | 13,16 | 1.845.856 |
| 19 abr 2024 | 13,59 | 13,59 | 13,41 | 13,49 | 13,04 | 1.712.324 |
| 18 abr 2024 | 13,56 | 13,60 | 13,48 | 13,58 | 13,13 | 1.856.073 |
| 17 abr 2024 | 13,40 | 13,56 | 13,40 | 13,44 | 13,00 | 7.391.983 |
| 16 abr 2024 | 13,51 | 13,52 | 13,36 | 13,40 | 12,95 | 3.137.022 |
| 15 abr 2024 | 13,57 | 13,79 | 13,57 | 13,68 | 13,22 | 1.817.928 |
| 12 abr 2024 | 13,64 | 13,73 | 13,53 | 13,57 | 13,12 | 1.755.382 |
| 11 abr 2024 | 13,62 | 13,69 | 13,41 | 13,56 | 13,11 | 2.509.395 |
| 10 abr 2024 | 13,63 | 13,68 | 13,53 | 13,65 | 13,19 | 1.855.756 |
| 09 abr 2024 | 13,65 | 13,70 | 13,56 | 13,60 | 13,15 | 1.410.118 |
| 08 abr 2024 | 13,69 | 13,76 | 13,63 | 13,70 | 13,25 | 1.179.849 |
| 05 abr 2024 | 13,65 | 13,69 | 13,55 | 13,69 | 13,24 | 2.545.505 |
| 04 abr 2024 | 13,80 | 13,89 | 13,78 | 13,81 | 13,35 | 1.038.653 |
| 03 abr 2024 | 13,70 | 13,89 | 13,69 | 13,82 | 13,36 | 2.063.619 |
| 02 abr 2024 | 13,81 | 13,96 | 13,68 | 13,68 | 13,22 | 3.773.726 |
| 28 mar 2024 | 13,77 | 13,90 | 13,77 | 13,81 | 13,35 | 2.654.722 |
| 27 mar 2024 | 13,61 | 13,85 | 13,58 | 13,78 | 13,32 | 2.946.630 |
| 26 mar 2024 | 13,60 | 13,68 | 13,55 | 13,63 | 13,17 | 2.066.782 |
| 25 mar 2024 | 13,39 | 13,60 | 13,38 | 13,56 | 13,11 | 2.029.928 |
| 22 mar 2024 | 13,30 | 13,45 | 13,30 | 13,40 | 12,95 | 1.653.277 |
| 21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 12,87 | 1.858.589 |
| 20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,26 | 12,81 | 1.681.138 |
| 19 mar 2024 | 13,10 | 13,29 | 13,07 | 13,27 | 12,83 | 2.398.451 |
| 18 mar 2024 | 13,15 | 13,16 | 13,05 | 13,10 | 12,66 | 1.950.953 |
| 15 mar 2024 | 12,97 | 13,17 | 12,94 | 13,10 | 12,66 | 5.212.811 |
| 14 mar 2024 | 12,97 | 12,99 | 12,86 | 12,91 | 12,48 | 3.370.408 |
| 13 mar 2024 | 12,91 | 13,02 | 12,82 | 12,99 | 12,56 | 3.295.971 |
| 12 mar 2024 | 12,85 | 12,94 | 12,76 | 12,94 | 12,51 | 3.095.530 |
| 11 mar 2024 | 12,73 | 12,81 | 12,68 | 12,81 | 12,38 | 1.678.962 |
| 08 mar 2024 | 12,80 | 12,88 | 12,73 | 12,80 | 12,37 | 1.821.819 |
| 07 mar 2024 | 12,85 | 12,85 | 12,70 | 12,80 | 12,37 | 2.609.047 |
| 06 mar 2024 | 12,73 | 12,93 | 12,72 | 12,85 | 12,42 | 2.950.171 |
| 05 mar 2024 | 12,70 | 12,85 | 12,63 | 12,69 | 12,27 | 2.710.542 |
| 04 mar 2024 | 12,61 | 12,64 | 12,49 | 12,58 | 12,16 | 2.118.357 |
| 01 mar 2024 | 12,62 | 12,69 | 12,59 | 12,61 | 12,19 | 1.978.669 |
| 29 feb 2024 | 12,64 | 12,69 | 12,52 | 12,60 | 12,17 | 5.701.772 |
| 28 feb 2024 | 12,69 | 12,69 | 12,58 | 12,62 | 12,20 | 2.371.376 |
| 27 feb 2024 | 12,77 | 12,82 | 12,62 | 12,70 | 12,28 | 2.812.055 |
| 26 feb 2024 | 12,98 | 12,98 | 12,74 | 12,81 | 12,38 | 4.686.023 |
| 23 feb 2024 | 12,60 | 12,97 | 12,56 | 12,94 | 12,51 | 12.448.922 |
| 22 feb 2024 | 12,39 | 12,43 | 12,23 | 12,30 | 11,89 | 4.394.179 |
| 21 feb 2024 | 12,01 | 12,36 | 12,00 | 12,35 | 11,94 | 11.263.474 |
| 20 feb 2024 | 11,78 | 11,89 | 11,76 | 11,85 | 11,45 | 3.118.085 |
| 19 feb 2024 | 11,69 | 11,80 | 11,65 | 11,78 | 11,39 | 2.150.327 |
| 16 feb 2024 | 11,70 | 11,79 | 11,65 | 11,69 | 11,30 | 2.918.409 |
| 15 feb 2024 | 11,52 | 11,69 | 11,48 | 11,66 | 11,27 | 3.053.596 |
| 14 feb 2024 | 11,51 | 11,59 | 11,44 | 11,48 | 11,10 | 2.227.816 |
| 13 feb 2024 | 11,59 | 11,61 | 11,50 | 11,51 | 11,12 | 3.213.684 |
| 12 feb 2024 | 11,69 | 11,71 | 11,51 | 11,59 | 11,20 | 3.644.292 |
| 09 feb 2024 | 12,00 | 12,02 | 11,61 | 11,64 | 11,25 | 5.211.509 |
| 08 feb 2024 | 11,91 | 11,94 | 11,77 | 11,84 | 11,44 | 2.353.554 |
| 07 feb 2024 | 12,03 | 12,07 | 11,83 | 11,90 | 11,50 | 3.340.962 |
| 06 feb 2024 | 12,10 | 12,21 | 11,96 | 11,98 | 11,57 | 8.013.389 |
| 05 feb 2024 | 12,12 | 12,19 | 11,99 | 12,09 | 11,68 | 4.006.904 |
| 02 feb 2024 | 12,13 | 12,25 | 12,13 | 12,15 | 11,75 | 2.389.442 |
| 01 feb 2024 | 12,24 | 12,36 | 12,06 | 12,09 | 11,68 | 3.714.667 |
| 31 ene 2024 | 12,29 | 12,41 | 12,27 | 12,30 | 11,89 | 2.996.293 |
| 30 ene 2024 | 12,18 | 12,33 | 12,14 | 12,27 | 11,86 | 4.403.214 |
| 29 ene 2024 | 12,14 | 12,19 | 12,06 | 12,13 | 11,72 | 2.914.292 |
| 26 ene 2024 | 12,06 | 12,22 | 12,03 | 12,11 | 11,70 | 3.082.910 |
| 25 ene 2024 | 12,06 | 12,16 | 12,04 | 12,07 | 11,67 | 2.839.918 |
| 24 ene 2024 | 12,00 | 12,12 | 11,96 | 12,09 | 11,69 | 3.268.448 |
| 23 ene 2024 | 12,00 | 12,03 | 11,87 | 11,94 | 11,54 | 2.970.020 |
| 22 ene 2024 | 12,10 | 12,19 | 11,97 | 11,98 | 11,58 | 3.434.411 |
| 19 ene 2024 | 11,98 | 12,13 | 11,93 | 12,02 | 11,61 | 7.470.142 |
| 18 ene 2024 | 11,84 | 11,97 | 11,82 | 11,92 | 11,52 | 5.656.149 |
| 17 ene 2024 | 11,44 | 11,84 | 11,44 | 11,84 | 11,44 | 9.590.379 |
| 16 ene 2024 | 11,23 | 11,54 | 11,23 | 11,54 | 11,15 | 5.813.302 |
| 15 ene 2024 | 11,28 | 11,32 | 11,26 | 11,27 | 10,89 | 1.339.828 |
| 12 ene 2024 | 11,25 | 11,36 | 11,22 | 11,28 | 10,90 | 2.499.273 |
| 11 ene 2024 | 11,31 | 11,31 | 11,16 | 11,20 | 10,83 | 1.746.330 |
| 10 ene 2024 | 11,28 | 11,31 | 11,20 | 11,23 | 10,86 | 2.214.406 |
| 09 ene 2024 | 11,35 | 11,41 | 11,23 | 11,28 | 10,91 | 2.253.649 |
| 08 ene 2024 | 11,27 | 11,38 | 11,19 | 11,35 | 10,97 | 2.136.939 |
| 05 ene 2024 | 11,19 | 11,32 | 11,15 | 11,32 | 10,94 | 2.215.076 |
| 04 ene 2024 | 11,10 | 11,23 | 11,10 | 11,23 | 10,86 | 2.699.800 |
| 03 ene 2024 | 11,18 | 11,23 | 11,06 | 11,11 | 10,74 | 2.124.270 |
| *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.