Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
11.050,10 -102,90 (-0,92%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,51 +0,63 (+0,75%) Oro
2.375,20 +34,90 (+1,49%) Bitcoin EUR
58.549,39 +1.467,84 (+2,57%)
Vimi Fasteners S.p.A. (VIM.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:11PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 6000 |
| 08 may 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 26.000 |
| 07 may 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 20.000 |
| 06 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 5000 |
| 03 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 may 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 5500 |
| 30 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 abr 2024 | 1,3600 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 3000 |
| 25 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 24 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 22 abr 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 3500 |
| 19 abr 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 1500 |
| 18 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 500 |
| 17 abr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 2500 |
| 16 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 abr 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 1500 |
| 12 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 500 |
| 11 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10 abr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 3000 |
| 09 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1000 |
| 08 abr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 05 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 21.000 |
| 04 abr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 3000 |
| 03 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 02 abr 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 5000 |
| 28 mar 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4100 | 1,4100 | 14.500 |
| 27 mar 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 9500 |
| 26 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 25 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 3500 |
| 22 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21 mar 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 8000 |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 mar 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 11.000 |
| 18 mar 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 31.500 |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 6000 |
| 13 mar 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 14.500 |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 mar 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 2000 |
| 08 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2500 |
| 07 mar 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 10.000 |
| 06 mar 2024 | 1,3800 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 12.500 |
| 05 mar 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 5000 |
| 04 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1000 |
| 01 mar 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 18.500 |
| 29 feb 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 12.500 |
| 28 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 feb 2024 | 1,4800 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 9000 |
| 26 feb 2024 | 1,5300 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 11.500 |
| 23 feb 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 17.500 |
| 22 feb 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 46.500 |
| 21 feb 2024 | 1,6200 | 1,6200 | 1,5200 | 1,5700 | 1,5700 | 40.500 |
| 20 feb 2024 | 1,6200 | 1,6400 | 1,4900 | 1,6200 | 1,6200 | 171.000 |
| 19 feb 2024 | 1,4100 | 1,4900 | 1,3900 | 1,4900 | 1,4900 | 22.000 |
| 16 feb 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 2000 |
| 15 feb 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 9500 |
| 14 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2500 |
| 13 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1000 |
| 12 feb 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 5000 |
| 09 feb 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 2000 |
| 08 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 07 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2500 |
| 06 feb 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 6500 |
| 05 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1000 |
| 02 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1000 |
| 01 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 31 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 30 ene 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 7000 |
| 29 ene 2024 | 1,4100 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 7500 |
| 26 ene 2024 | 1,3800 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 18.000 |
| 25 ene 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 4000 |
| 24 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2500 |
| 23 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1500 |
| 22 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 19 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 18 ene 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 8000 |
| 17 ene 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 20.500 |
| 16 ene 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1500 |
| 15 ene 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 5500 |
| 12 ene 2024 | 1,4500 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 16.000 |
| 11 ene 2024 | 1,5100 | 1,5800 | 1,4700 | 1,4800 | 1,4800 | 42.000 |
| 10 ene 2024 | 1,6500 | 1,6500 | 1,4800 | 1,4800 | 1,4800 | 118.500 |
| 09 ene 2024 | 1,6500 | 1,6600 | 1,5600 | 1,6600 | 1,6600 | 73.500 |
| 08 ene 2024 | 1,3100 | 1,4900 | 1,3000 | 1,4900 | 1,4900 | 64.000 |
| 05 ene 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 10.000 |
| 04 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3000 |
| 02 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1000 |
| 29 dic 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 28 dic 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 6500 |
| 27 dic 2023 | 1,2600 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 4500 |
| 22 dic 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 dic 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 8500 |
| 20 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1500 |
| 19 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 18 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4500 |
| 14 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1500 |
| *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.