Mercados españoles cerrados
S&P 500
5.293,93 +10,53 (+0,20%) Nasdaq
16.861,39 +32,72 (+0,19%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0887 -0,0019 (-0,17%) Petróleo Brent
77,72 -0,64 (-0,82%) Bitcoin EUR
65.092,61 +1.448,25 (+2,28%)
Banca Mediolanum S.p.A. (BMED.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 10,63 | 10,64 | 10,47 | 10,59 | 10,59 | 1.469.203 |
| 03 jun 2024 | 10,64 | 10,71 | 10,56 | 10,61 | 10,61 | 1.511.379 |
| 31 may 2024 | 10,50 | 10,60 | 10,32 | 10,55 | 10,55 | 13.087.913 |
| 30 may 2024 | 10,40 | 10,55 | 10,37 | 10,43 | 10,43 | 1.913.339 |
| 29 may 2024 | 10,53 | 10,61 | 10,46 | 10,49 | 10,49 | 1.650.242 |
| 28 may 2024 | 10,67 | 10,69 | 10,58 | 10,60 | 10,60 | 1.116.096 |
| 27 may 2024 | 10,69 | 10,71 | 10,53 | 10,60 | 10,60 | 976.806 |
| 24 may 2024 | 10,65 | 10,70 | 10,57 | 10,69 | 10,69 | 1.187.493 |
| 23 may 2024 | 10,67 | 10,79 | 10,65 | 10,73 | 10,73 | 1.188.535 |
| 22 may 2024 | 10,66 | 10,71 | 10,54 | 10,69 | 10,69 | 1.401.759 |
| 21 may 2024 | 10,76 | 10,79 | 10,55 | 10,67 | 10,67 | 1.847.922 |
| 20 may 2024 | 10,81 | 10,84 | 10,74 | 10,84 | 10,84 | 1.384.092 |
| 17 may 2024 | 10,80 | 10,85 | 10,72 | 10,84 | 10,84 | 2.200.505 |
| 16 may 2024 | 10,93 | 10,94 | 10,76 | 10,80 | 10,80 | 1.172.547 |
| 15 may 2024 | 10,93 | 10,93 | 10,71 | 10,84 | 10,84 | 3.027.335 |
| 14 may 2024 | 10,95 | 10,98 | 10,81 | 10,90 | 10,90 | 1.115.341 |
| 13 may 2024 | 10,80 | 10,93 | 10,78 | 10,91 | 10,91 | 1.327.127 |
| 10 may 2024 | 10,65 | 10,81 | 10,55 | 10,79 | 10,79 | 2.499.142 |
| 09 may 2024 | 10,48 | 10,65 | 10,32 | 10,52 | 10,52 | 1.741.276 |
| 08 may 2024 | 10,50 | 10,52 | 10,40 | 10,48 | 10,48 | 1.102.578 |
| 07 may 2024 | 10,28 | 10,44 | 10,27 | 10,44 | 10,44 | 1.518.951 |
| 06 may 2024 | 10,20 | 10,28 | 10,17 | 10,28 | 10,28 | 996.722 |
| 03 may 2024 | 10,26 | 10,26 | 10,13 | 10,18 | 10,18 | 780.107 |
| 02 may 2024 | 10,14 | 10,24 | 10,11 | 10,21 | 10,21 | 967.376 |
| 30 abr 2024 | 10,17 | 10,27 | 10,13 | 10,18 | 10,18 | 1.656.513 |
| 29 abr 2024 | 10,10 | 10,11 | 10,01 | 10,09 | 10,09 | 878.869 |
| 26 abr 2024 | 9,99 | 10,07 | 9,93 | 10,03 | 10,03 | 1.038.168 |
| 25 abr 2024 | 10,05 | 10,05 | 9,90 | 9,91 | 9,91 | 915.766 |
| 24 abr 2024 | 9,97 | 10,05 | 9,92 | 10,03 | 10,03 | 1.234.495 |
| 23 abr 2024 | 9,80 | 9,94 | 9,80 | 9,90 | 9,90 | 1.041.064 |
| 22 abr 2024 | 9,90 | 9,94 | 9,73 | 9,77 | 9,77 | 1.402.818 |
| 22 abr 2024 | 0.42 Dividendo | |||||
| 19 abr 2024 | 10,15 | 10,17 | 9,95 | 10,17 | 9,75 | 1.414.047 |
| 18 abr 2024 | 10,09 | 10,18 | 10,07 | 10,18 | 9,76 | 1.196.389 |
| 17 abr 2024 | 9,95 | 10,10 | 9,93 | 9,99 | 9,58 | 897.505 |
| 16 abr 2024 | 9,99 | 9,99 | 9,84 | 9,90 | 9,49 | 1.815.694 |
| 15 abr 2024 | 10,03 | 10,20 | 10,03 | 10,09 | 9,67 | 787.093 |
| 12 abr 2024 | 10,09 | 10,15 | 10,01 | 10,02 | 9,61 | 767.468 |
| 11 abr 2024 | 10,21 | 10,27 | 9,91 | 10,01 | 9,60 | 1.251.321 |
| 10 abr 2024 | 10,15 | 10,27 | 10,14 | 10,27 | 9,85 | 967.146 |
| 09 abr 2024 | 10,25 | 10,28 | 10,13 | 10,13 | 9,71 | 775.944 |
| 08 abr 2024 | 10,21 | 10,28 | 10,20 | 10,25 | 9,83 | 935.912 |
| 05 abr 2024 | 10,11 | 10,23 | 10,06 | 10,22 | 9,80 | 1.606.986 |
| 04 abr 2024 | 10,15 | 10,28 | 10,11 | 10,27 | 9,85 | 1.095.128 |
| 03 abr 2024 | 10,05 | 10,16 | 10,05 | 10,15 | 9,73 | 838.303 |
| 02 abr 2024 | 10,15 | 10,24 | 10,02 | 10,04 | 9,63 | 1.200.072 |
| 28 mar 2024 | 10,30 | 10,30 | 10,16 | 10,18 | 9,76 | 890.725 |
| 27 mar 2024 | 10,31 | 10,36 | 10,25 | 10,25 | 9,83 | 751.351 |
| 26 mar 2024 | 10,35 | 10,35 | 10,28 | 10,33 | 9,90 | 859.609 |
| 25 mar 2024 | 10,30 | 10,41 | 10,28 | 10,35 | 9,92 | 880.600 |
| 22 mar 2024 | 10,30 | 10,32 | 10,23 | 10,31 | 9,88 | 606.746 |
| 21 mar 2024 | 10,34 | 10,37 | 10,24 | 10,30 | 9,87 | 1.098.544 |
| 20 mar 2024 | 10,18 | 10,30 | 10,16 | 10,30 | 9,87 | 1.094.210 |
| 19 mar 2024 | 10,00 | 10,26 | 10,00 | 10,26 | 9,84 | 2.137.896 |
| 18 mar 2024 | 10,19 | 10,20 | 10,00 | 10,03 | 9,62 | 1.414.263 |
| 15 mar 2024 | 9,96 | 10,17 | 9,96 | 10,15 | 9,73 | 2.259.823 |
| 14 mar 2024 | 9,98 | 10,00 | 9,92 | 9,95 | 9,54 | 700.240 |
| 13 mar 2024 | 9,94 | 10,01 | 9,88 | 9,98 | 9,57 | 955.383 |
| 12 mar 2024 | 9,76 | 9,93 | 9,75 | 9,93 | 9,52 | 856.741 |
| 11 mar 2024 | 9,84 | 9,84 | 9,67 | 9,76 | 9,36 | 1.272.295 |
| 08 mar 2024 | 9,91 | 9,94 | 9,83 | 9,88 | 9,47 | 706.230 |
| 07 mar 2024 | 10,01 | 10,06 | 9,91 | 9,91 | 9,50 | 1.050.937 |
| 06 mar 2024 | 10,06 | 10,12 | 10,02 | 10,02 | 9,61 | 1.034.272 |
| 05 mar 2024 | 10,00 | 10,06 | 9,96 | 10,06 | 9,64 | 1.090.462 |
| 04 mar 2024 | 9,98 | 10,00 | 9,89 | 10,00 | 9,59 | 804.974 |
| 01 mar 2024 | 10,02 | 10,05 | 9,92 | 9,93 | 9,52 | 1.193.855 |
| 29 feb 2024 | 9,89 | 10,02 | 9,89 | 9,95 | 9,54 | 1.421.828 |
| 28 feb 2024 | 9,91 | 9,94 | 9,86 | 9,92 | 9,51 | 683.332 |
| 27 feb 2024 | 9,95 | 9,95 | 9,86 | 9,94 | 9,53 | 935.053 |
| 26 feb 2024 | 9,90 | 9,99 | 9,85 | 9,95 | 9,54 | 1.142.889 |
| 23 feb 2024 | 9,71 | 9,90 | 9,71 | 9,88 | 9,48 | 1.310.703 |
| 22 feb 2024 | 9,75 | 9,79 | 9,68 | 9,76 | 9,36 | 1.771.005 |
| 21 feb 2024 | 9,70 | 9,72 | 9,64 | 9,72 | 9,32 | 837.306 |
| 20 feb 2024 | 9,69 | 9,69 | 9,62 | 9,67 | 9,27 | 672.266 |
| 19 feb 2024 | 9,76 | 9,76 | 9,67 | 9,70 | 9,30 | 471.514 |
| 16 feb 2024 | 9,80 | 9,81 | 9,70 | 9,76 | 9,35 | 1.134.433 |
| 15 feb 2024 | 9,85 | 9,86 | 9,66 | 9,75 | 9,34 | 929.877 |
| 14 feb 2024 | 9,60 | 9,85 | 9,57 | 9,83 | 9,42 | 1.158.432 |
| 13 feb 2024 | 9,90 | 9,90 | 9,59 | 9,62 | 9,22 | 1.497.254 |
| 12 feb 2024 | 9,84 | 9,93 | 9,75 | 9,90 | 9,49 | 1.883.172 |
| 09 feb 2024 | 9,80 | 9,83 | 9,66 | 9,81 | 9,41 | 1.765.657 |
| 08 feb 2024 | 9,62 | 9,79 | 9,53 | 9,70 | 9,30 | 2.604.470 |
| 07 feb 2024 | 9,60 | 9,61 | 9,54 | 9,56 | 9,16 | 972.334 |
| 06 feb 2024 | 9,55 | 9,65 | 9,54 | 9,57 | 9,18 | 1.309.957 |
| 05 feb 2024 | 9,48 | 9,54 | 9,44 | 9,54 | 9,15 | 1.147.221 |
| 02 feb 2024 | 9,46 | 9,54 | 9,42 | 9,43 | 9,04 | 597.287 |
| 01 feb 2024 | 9,47 | 9,56 | 9,41 | 9,42 | 9,03 | 930.892 |
| 31 ene 2024 | 9,46 | 9,54 | 9,46 | 9,49 | 9,10 | 777.558 |
| 30 ene 2024 | 9,45 | 9,48 | 9,39 | 9,46 | 9,07 | 1.053.219 |
| 29 ene 2024 | 9,52 | 9,55 | 9,29 | 9,35 | 8,97 | 1.364.450 |
| 26 ene 2024 | 9,51 | 9,56 | 9,48 | 9,52 | 9,13 | 829.328 |
| 25 ene 2024 | 9,45 | 9,55 | 9,43 | 9,54 | 9,15 | 1.576.152 |
| 24 ene 2024 | 9,38 | 9,48 | 9,35 | 9,48 | 9,09 | 1.510.638 |
| 23 ene 2024 | 9,37 | 9,38 | 9,23 | 9,36 | 8,98 | 1.337.454 |
| 22 ene 2024 | 9,35 | 9,45 | 9,34 | 9,37 | 8,98 | 1.460.362 |
| 19 ene 2024 | 9,23 | 9,30 | 9,20 | 9,30 | 8,91 | 2.459.776 |
| 18 ene 2024 | 9,20 | 9,20 | 9,11 | 9,17 | 8,80 | 1.438.335 |
| 17 ene 2024 | 9,12 | 9,17 | 9,08 | 9,17 | 8,80 | 1.332.234 |
| 16 ene 2024 | 9,02 | 9,20 | 9,00 | 9,18 | 8,80 | 2.431.983 |
| 15 ene 2024 | 9,10 | 9,14 | 9,07 | 9,10 | 8,73 | 3.257.529 |
| *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.