Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,92 -0,96 (-1,14%) Oro
2.369,70 +29,40 (+1,26%) Bitcoin EUR
56.317,28 -1.536,27 (-2,66%)
GraniteShares 3x Short Alphabet Daily ETP (3SAL.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:37PM CEST
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 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 08 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 07 may 2024 | 10,25 | 10,25 | 10,25 | 10,18 | 10,18 | 26 |
| 06 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 03 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 02 may 2024 | 11,18 | 11,18 | 11,18 | 11,43 | 11,43 | 13 |
| 30 abr 2024 | 11,03 | 11,03 | 11,03 | 11,29 | 11,29 | 29 |
| 29 abr 2024 | 10,34 | 10,60 | 10,34 | 10,92 | 10,92 | 5239 |
| 26 abr 2024 | 9,67 | 10,57 | 9,20 | 10,20 | 10,20 | 3671 |
| 25 abr 2024 | 14,90 | 14,90 | 14,82 | 14,66 | 14,66 | 45 |
| 24 abr 2024 | 13,83 | 13,83 | 13,83 | 14,08 | 14,08 | 20 |
| 23 abr 2024 | 14,43 | 14,43 | 14,15 | 13,95 | 13,95 | 3540 |
| 22 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 19 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 18 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 17 abr 2024 | 15,17 | 15,17 | 15,17 | 14,72 | 14,72 | 8 |
| 16 abr 2024 | 15,20 | 15,20 | 15,20 | 15,18 | 15,18 | 20 |
| 15 abr 2024 | 13,72 | 13,85 | 13,66 | 13,99 | 13,99 | 1842 |
| 12 abr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 11 abr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 10 abr 2024 | 14,66 | 14,66 | 14,66 | 14,82 | 14,82 | 2 |
| 09 abr 2024 | 14,20 | 14,47 | 14,20 | 14,59 | 14,59 | 110 |
| 08 abr 2024 | 15,10 | 15,10 | 15,10 | 14,74 | 14,74 | 12 |
| 05 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 04 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 03 abr 2024 | 15,50 | 15,50 | 15,50 | 15,11 | 15,11 | 29 |
| 02 abr 2024 | 15,16 | 15,64 | 15,16 | 15,44 | 15,44 | 47 |
| 28 mar 2024 | 16,25 | 16,25 | 16,25 | 16,24 | 16,24 | 3385 |
| 27 mar 2024 | 16,68 | 16,89 | 16,68 | 16,60 | 16,60 | 216 |
| 26 mar 2024 | 16,37 | 16,37 | 15,91 | 15,92 | 15,92 | 10.936 |
| 25 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 22 mar 2024 | 17,23 | 17,32 | 17,23 | 16,33 | 16,33 | 3181 |
| 21 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 20 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 19 mar 2024 | 17,50 | 17,64 | 17,17 | 17,69 | 17,69 | 315 |
| 18 mar 2024 | 18,23 | 18,26 | 16,00 | 16,61 | 16,61 | 10.724 |
| 15 mar 2024 | 19,66 | 19,95 | 19,66 | 20,20 | 20,20 | 15 |
| 14 mar 2024 | 20,01 | 20,01 | 19,31 | 19,53 | 19,53 | 468 |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 11 mar 2024 | 22,60 | 22,60 | 20,90 | 20,92 | 20,92 | 2839 |
| 08 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 07 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 06 mar 2024 | 23,99 | 24,40 | 23,52 | 24,66 | 24,66 | 19 |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,68 | 24,68 | 290 |
| 04 mar 2024 | 23,61 | 23,61 | 23,61 | 24,13 | 24,13 | 1 |
| 01 mar 2024 | 21,10 | 21,65 | 21,10 | 21,65 | 21,65 | 101 |
| 29 feb 2024 | 22,62 | 22,62 | 22,62 | 22,10 | 22,10 | 9 |
| 28 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | 16 |
| 27 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 26 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 23 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 22 feb 2024 | 18,67 | 18,67 | 18,67 | 19,39 | 19,39 | 12 |
| 21 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 20 feb 2024 | 20,23 | 20,23 | 20,23 | 20,15 | 20,15 | 5 |
| 19 feb 2024 | 20,36 | 20,59 | 20,36 | 20,59 | 20,59 | 429 |
| 16 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 12 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 09 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 08 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 07 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 06 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 05 feb 2024 | 19,82 | 19,82 | 19,82 | 19,69 | 19,69 | 1 |
| 02 feb 2024 | 22,08 | 22,08 | 21,89 | 21,14 | 21,14 | 2776 |
| 01 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 31 ene 2024 | 19,85 | 19,85 | 19,73 | 20,17 | 20,17 | 200 |
| 30 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 29 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 26 ene 2024 | 17,08 | 17,08 | 17,08 | 16,77 | 16,77 | 40 |
| 25 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 24 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 23 ene 2024 | 19,00 | 19,20 | 19,00 | 18,94 | 18,94 | 70 |
| 22 ene 2024 | 18,09 | 18,38 | 18,09 | 18,44 | 18,44 | 188 |
| 19 ene 2024 | 19,55 | 19,55 | 19,55 | 18,89 | 18,89 | 40 |
| 18 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 17 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 16 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 15 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 12 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 11 ene 2024 | 20,03 | 20,03 | 20,03 | 20,64 | 20,64 | 18 |
| 10 ene 2024 | 21,00 | 21,00 | 21,00 | 20,56 | 20,56 | 30 |
| 09 ene 2024 | 21,26 | 21,26 | 21,26 | 21,16 | 21,16 | 100 |
| 08 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 05 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 04 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 02 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 29 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 28 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 27 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 22 dic 2023 | 21,13 | 21,13 | 21,13 | 20,66 | 20,66 | 16 |
| 21 dic 2023 | 21,47 | 21,47 | 21,47 | 21,05 | 21,05 | 7 |
| 20 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 19 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 18 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 dic 2023 | 26,35 | 26,35 | 26,35 | 25,51 | 25,51 | 100 |
| 14 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| *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.