Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
11.199,50 -76,50 (-0,68%) Euro Stoxx 50
4.986,40 -43,95 (-0,87%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.344,80 -11,70 (-0,50%) Bitcoin EUR
62.553,77 -565,08 (-0,90%)
Leverage Shares -3x Short Ferra (3SRA.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:06AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 27 may 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 24 may 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 23 may 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 22 may 2024 | 4,9040 | 4,9040 | 4,9040 | 4,7360 | 4,7360 | 320 |
| 21 may 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8195 | 4,8195 | 320 |
| 20 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 17 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 16 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 15 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 14 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 13 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 10 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 09 may 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 08 may 2024 | 5,0900 | 5,1800 | 5,0900 | 5,0580 | 5,0580 | 2002 |
| 07 may 2024 | 4,2000 | 5,0850 | 4,2000 | 4,9770 | 4,9770 | 3150 |
| 06 may 2024 | 4,3660 | 4,3660 | 4,2755 | 4,4250 | 4,4250 | 1350 |
| 03 may 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 02 may 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 30 abr 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 29 abr 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 26 abr 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 25 abr 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 24 abr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5900 | 4,5900 | 100 |
| 23 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,5370 | 4,5370 | 100 |
| 22 abr 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0380 | 5,0380 | 40 |
| 19 abr 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | - |
| 18 abr 2024 | 4,8900 | 4,8900 | 4,8500 | 4,8050 | 4,8050 | 1042 |
| 17 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 16 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 15 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 12 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 11 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 10 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 09 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 08 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 05 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 04 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | - |
| 03 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 4,9790 | 4,9790 | 2000 |
| 02 abr 2024 | 4,4980 | 4,4980 | 4,4980 | 4,7810 | 4,7810 | 70 |
| 28 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 27 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 26 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 25 mar 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3420 | 4,3420 | 200 |
| 22 mar 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 21 mar 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5680 | 4,5680 | 300 |
| 20 mar 2024 | 4,6320 | 4,6500 | 4,6000 | 4,6065 | 4,6065 | 2450 |
| 19 mar 2024 | 4,7795 | 4,7795 | 4,6320 | 4,6165 | 4,6165 | 1280 |
| 18 mar 2024 | 4,8320 | 4,8320 | 4,8055 | 4,7810 | 4,7810 | 2800 |
| 15 mar 2024 | 5,0150 | 5,0150 | 4,9305 | 5,0020 | 5,0020 | 2800 |
| 14 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0460 | 5,0460 | 340 |
| 13 mar 2024 | 5,0360 | 5,0360 | 5,0360 | 5,0510 | 5,0510 | 161 |
| 12 mar 2024 | 5,0950 | 5,0950 | 5,0950 | 5,0360 | 5,0360 | 100 |
| 11 mar 2024 | 5,3450 | 5,3450 | 5,3450 | 5,3030 | 5,3030 | 590 |
| 08 mar 2024 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | 5,1780 | - |
| 07 mar 2024 | 5,3300 | 5,3300 | 5,3300 | 5,1780 | 5,1780 | 480 |
| 06 mar 2024 | 5,2990 | 5,2990 | 5,2990 | 5,2990 | 5,2990 | - |
| 05 mar 2024 | 5,2990 | 5,2990 | 5,2990 | 5,2990 | 5,2990 | - |
| 04 mar 2024 | 5,1450 | 5,2400 | 5,1450 | 5,2990 | 5,2990 | 196 |
| 01 mar 2024 | 4,8575 | 4,8575 | 4,8575 | 4,8595 | 4,8595 | 15 |
| 29 feb 2024 | 4,7050 | 4,9850 | 4,6895 | 5,0010 | 5,0010 | 1770 |
| 28 feb 2024 | 4,8340 | 4,8340 | 4,7950 | 4,8105 | 4,8105 | 1000 |
| 27 feb 2024 | 5,0800 | 5,1000 | 5,0000 | 5,0760 | 5,0760 | 682 |
| 26 feb 2024 | 5,2060 | 5,2060 | 5,1610 | 5,1840 | 5,1840 | 2000 |
| 23 feb 2024 | 5,2750 | 5,3440 | 5,2750 | 5,1780 | 5,1780 | 1870 |
| 22 feb 2024 | 5,7500 | 5,7850 | 5,4250 | 5,3950 | 5,3950 | 2506 |
| 21 feb 2024 | 6,1700 | 6,1700 | 6,0700 | 6,0140 | 6,0140 | 2900 |
| 20 feb 2024 | 6,3550 | 6,3550 | 6,3550 | 6,3120 | 6,3120 | 1000 |
| 19 feb 2024 | 6,2690 | 6,2690 | 6,2690 | 6,2690 | 6,2690 | - |
| 16 feb 2024 | 6,2850 | 6,2850 | 6,1650 | 6,2690 | 6,2690 | 913 |
| 15 feb 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4190 | 6,4190 | 80 |
| 14 feb 2024 | 6,7960 | 6,7960 | 6,7960 | 6,7960 | 6,7960 | - |
| 13 feb 2024 | 6,4960 | 6,8510 | 6,4960 | 6,7960 | 6,7960 | 1185 |
| 12 feb 2024 | 6,2900 | 6,2900 | 6,2900 | 6,4070 | 6,4070 | 40 |
| 09 feb 2024 | 6,5000 | 6,5000 | 6,3200 | 6,3530 | 6,3530 | 2700 |
| 08 feb 2024 | 6,6660 | 6,6660 | 6,6660 | 6,6660 | 6,6660 | - |
| 07 feb 2024 | 6,8000 | 6,8000 | 6,6000 | 6,6660 | 6,6660 | 1145 |
| 06 feb 2024 | 7,2500 | 7,3250 | 7,1000 | 6,9890 | 6,9890 | 947 |
| 05 feb 2024 | 7,3700 | 7,4400 | 7,2440 | 7,3400 | 7,3400 | 1900 |
| 02 feb 2024 | 7,0250 | 7,3000 | 7,0250 | 7,2260 | 7,2260 | 1170 |
| 01 feb 2024 | 10,0000 | 10,0900 | 6,9200 | 6,9700 | 6,9700 | 10.123 |
| 31 ene 2024 | 9,4400 | 9,4400 | 9,4400 | 9,4960 | 9,4960 | 220 |
| 30 ene 2024 | 10,3620 | 10,3620 | 10,3620 | 10,3620 | 10,3620 | - |
| 29 ene 2024 | 10,6500 | 11,0400 | 10,6500 | 10,3620 | 10,3620 | 800 |
| 26 ene 2024 | 10,7200 | 10,7200 | 10,6520 | 10,5920 | 10,5920 | 6000 |
| 25 ene 2024 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | - |
| 24 ene 2024 | 11,4780 | 11,4780 | 10,9700 | 11,1000 | 11,1000 | 1520 |
| 23 ene 2024 | 11,3700 | 11,3700 | 11,3700 | 11,4160 | 11,4160 | 280 |
| 22 ene 2024 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | - |
| 19 ene 2024 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | - |
| 18 ene 2024 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | - |
| 17 ene 2024 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | 10,1240 | - |
| 16 ene 2024 | 10,9500 | 10,9500 | 10,9500 | 10,1240 | 10,1240 | 280 |
| 15 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 12 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 11 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 10 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 09 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 08 ene 2024 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | 11,5800 | - |
| 05 ene 2024 | 11,9100 | 11,9100 | 11,9100 | 11,5800 | 11,5800 | 25 |
| *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.