Mercados españoles abiertos en 3 hrs 6 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.069,95 +441,47 (+1,17%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.074,04 +77,27 (+0,13%)
BPER Banca SpA (BPE.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,6600 | 4,7440 | 4,6350 | 4,7230 | 4,7230 | 11.416.641 |
| 24 abr 2024 | 4,7000 | 4,7210 | 4,6160 | 4,6340 | 4,6340 | 12.743.566 |
| 23 abr 2024 | 4,5100 | 4,6730 | 4,5100 | 4,6690 | 4,6690 | 15.796.813 |
| 22 abr 2024 | 4,4460 | 4,5240 | 4,3940 | 4,5140 | 4,5140 | 12.738.819 |
| 19 abr 2024 | 4,4000 | 4,4510 | 4,3700 | 4,4110 | 4,4110 | 9.682.323 |
| 18 abr 2024 | 4,3410 | 4,4250 | 4,3320 | 4,4160 | 4,4160 | 10.667.779 |
| 17 abr 2024 | 4,1850 | 4,3500 | 4,1830 | 4,3290 | 4,3290 | 10.904.665 |
| 16 abr 2024 | 4,2070 | 4,2420 | 4,1740 | 4,2120 | 4,2120 | 10.786.370 |
| 15 abr 2024 | 4,3250 | 4,3380 | 4,2450 | 4,2680 | 4,2680 | 10.350.899 |
| 12 abr 2024 | 4,3000 | 4,3410 | 4,2440 | 4,2740 | 4,2740 | 10.555.033 |
| 11 abr 2024 | 4,4680 | 4,4690 | 4,2400 | 4,2760 | 4,2760 | 15.562.413 |
| 10 abr 2024 | 4,3920 | 4,4890 | 4,3220 | 4,4490 | 4,4490 | 13.204.634 |
| 09 abr 2024 | 4,4500 | 4,4700 | 4,3460 | 4,3710 | 4,3710 | 8.827.597 |
| 08 abr 2024 | 4,3930 | 4,4450 | 4,3710 | 4,4450 | 4,4450 | 8.017.293 |
| 05 abr 2024 | 4,4000 | 4,4050 | 4,2890 | 4,3930 | 4,3930 | 13.403.698 |
| 04 abr 2024 | 4,4780 | 4,5060 | 4,4410 | 4,4410 | 4,4410 | 10.207.830 |
| 03 abr 2024 | 4,3790 | 4,4920 | 4,3790 | 4,4740 | 4,4740 | 13.815.187 |
| 02 abr 2024 | 4,3500 | 4,4350 | 4,3320 | 4,3700 | 4,3700 | 15.894.852 |
| 28 mar 2024 | 4,3730 | 4,3890 | 4,3360 | 4,3800 | 4,3800 | 12.270.423 |
| 27 mar 2024 | 4,4400 | 4,4770 | 4,3400 | 4,3400 | 4,3400 | 16.859.158 |
| 26 mar 2024 | 4,3430 | 4,4860 | 4,3310 | 4,4440 | 4,4440 | 16.716.958 |
| 25 mar 2024 | 4,2350 | 4,3320 | 4,2020 | 4,3220 | 4,3220 | 15.785.411 |
| 22 mar 2024 | 4,2150 | 4,2500 | 4,1880 | 4,2310 | 4,2310 | 8.216.335 |
| 21 mar 2024 | 4,3010 | 4,3050 | 4,1700 | 4,2260 | 4,2260 | 15.985.960 |
| 20 mar 2024 | 4,2170 | 4,2710 | 4,1830 | 4,2550 | 4,2550 | 15.113.564 |
| 19 mar 2024 | 4,1200 | 4,2390 | 4,1060 | 4,2140 | 4,2140 | 18.158.660 |
| 18 mar 2024 | 4,0200 | 4,1060 | 3,9970 | 4,0990 | 4,0990 | 15.572.242 |
| 15 mar 2024 | 3,9700 | 4,0660 | 3,9630 | 4,0190 | 4,0190 | 24.149.157 |
| 14 mar 2024 | 3,9900 | 4,0050 | 3,9510 | 3,9640 | 3,9640 | 10.605.450 |
| 13 mar 2024 | 4,0000 | 4,0590 | 3,9750 | 3,9750 | 3,9750 | 16.531.442 |
| 12 mar 2024 | 3,8830 | 4,0200 | 3,8750 | 3,9990 | 3,9990 | 27.314.901 |
| 11 mar 2024 | 3,7700 | 3,8810 | 3,6960 | 3,8810 | 3,8810 | 21.224.552 |
| 08 mar 2024 | 3,8000 | 3,8180 | 3,7630 | 3,8000 | 3,8000 | 9.226.725 |
| 07 mar 2024 | 3,8450 | 3,8730 | 3,7170 | 3,7880 | 3,7880 | 21.256.601 |
| 06 mar 2024 | 3,8430 | 3,8590 | 3,8060 | 3,8360 | 3,8360 | 12.552.610 |
| 05 mar 2024 | 3,8000 | 3,8430 | 3,7880 | 3,8280 | 3,8280 | 12.257.114 |
| 04 mar 2024 | 3,7860 | 3,8110 | 3,7040 | 3,8030 | 3,8030 | 13.008.041 |
| 01 mar 2024 | 3,7390 | 3,8090 | 3,7330 | 3,7550 | 3,7550 | 17.041.016 |
| 29 feb 2024 | 3,7000 | 3,7370 | 3,6900 | 3,7060 | 3,7060 | 9.759.291 |
| 28 feb 2024 | 3,7480 | 3,7910 | 3,7010 | 3,7090 | 3,7090 | 11.022.826 |
| 27 feb 2024 | 3,8250 | 3,8580 | 3,7320 | 3,7500 | 3,7500 | 27.274.022 |
| 26 feb 2024 | 3,7000 | 3,8480 | 3,6950 | 3,8010 | 3,8010 | 22.180.197 |
| 23 feb 2024 | 3,6150 | 3,6970 | 3,6120 | 3,6880 | 3,6880 | 20.018.831 |
| 22 feb 2024 | 3,5930 | 3,6570 | 3,5790 | 3,6100 | 3,6100 | 19.073.690 |
| 21 feb 2024 | 3,4760 | 3,5850 | 3,4500 | 3,5690 | 3,5690 | 21.627.945 |
| 20 feb 2024 | 3,4950 | 3,5210 | 3,4320 | 3,4340 | 3,4340 | 11.553.681 |
| 19 feb 2024 | 3,5260 | 3,5600 | 3,4870 | 3,5160 | 3,5160 | 8.934.042 |
| 16 feb 2024 | 3,5140 | 3,5430 | 3,4750 | 3,5240 | 3,5240 | 14.093.889 |
| 15 feb 2024 | 3,5560 | 3,5620 | 3,4250 | 3,4760 | 3,4760 | 21.475.819 |
| 14 feb 2024 | 3,5660 | 3,5970 | 3,5270 | 3,5300 | 3,5300 | 11.395.509 |
| 13 feb 2024 | 3,5400 | 3,6170 | 3,5310 | 3,5700 | 3,5700 | 35.654.267 |
| 12 feb 2024 | 3,5380 | 3,5650 | 3,4760 | 3,5530 | 3,5530 | 23.917.584 |
| 09 feb 2024 | 3,5260 | 3,5550 | 3,4850 | 3,5140 | 3,5140 | 19.512.594 |
| 08 feb 2024 | 3,5500 | 3,5590 | 3,4020 | 3,5300 | 3,5300 | 38.641.372 |
| 07 feb 2024 | 3,5460 | 3,5490 | 3,4320 | 3,5380 | 3,5380 | 22.529.146 |
| 06 feb 2024 | 3,4920 | 3,5930 | 3,4580 | 3,5020 | 3,5020 | 23.797.372 |
| 05 feb 2024 | 3,4340 | 3,5380 | 3,4280 | 3,4760 | 3,4760 | 23.145.368 |
| 02 feb 2024 | 3,3660 | 3,3930 | 3,2780 | 3,3930 | 3,3930 | 16.737.186 |
| 01 feb 2024 | 3,3390 | 3,3880 | 3,3140 | 3,3280 | 3,3280 | 18.444.094 |
| 31 ene 2024 | 3,3360 | 3,4190 | 3,3290 | 3,3550 | 3,3550 | 21.418.596 |
| 30 ene 2024 | 3,2280 | 3,3200 | 3,2260 | 3,3200 | 3,3200 | 11.320.305 |
| 29 ene 2024 | 3,2400 | 3,2760 | 3,2190 | 3,2290 | 3,2290 | 7.293.875 |
| 26 ene 2024 | 3,2550 | 3,2690 | 3,1860 | 3,2440 | 3,2440 | 13.574.867 |
| 25 ene 2024 | 3,3370 | 3,3440 | 3,2550 | 3,2660 | 3,2660 | 12.063.172 |
| 24 ene 2024 | 3,3200 | 3,3620 | 3,3010 | 3,3490 | 3,3490 | 13.886.972 |
| 23 ene 2024 | 3,3100 | 3,3250 | 3,2690 | 3,2900 | 3,2900 | 9.774.105 |
| 22 ene 2024 | 3,3620 | 3,3840 | 3,3020 | 3,3020 | 3,3020 | 10.857.461 |
| 19 ene 2024 | 3,3300 | 3,3750 | 3,3070 | 3,3240 | 3,3240 | 14.788.073 |
| 18 ene 2024 | 3,2100 | 3,3300 | 3,1920 | 3,3040 | 3,3040 | 33.636.777 |
| 17 ene 2024 | 3,1400 | 3,2210 | 3,1280 | 3,1910 | 3,1910 | 15.467.858 |
| 16 ene 2024 | 3,1600 | 3,1950 | 3,1140 | 3,1600 | 3,1600 | 12.680.647 |
| 15 ene 2024 | 3,1670 | 3,2140 | 3,1660 | 3,1750 | 3,1750 | 13.412.717 |
| 12 ene 2024 | 3,1210 | 3,2700 | 3,1210 | 3,1840 | 3,1840 | 23.450.025 |
| 11 ene 2024 | 3,1870 | 3,1910 | 3,1050 | 3,1060 | 3,1060 | 15.051.077 |
| 10 ene 2024 | 3,1400 | 3,1740 | 3,1230 | 3,1670 | 3,1670 | 12.202.398 |
| 09 ene 2024 | 3,2790 | 3,2790 | 3,1120 | 3,1530 | 3,1530 | 26.330.440 |
| 08 ene 2024 | 3,2780 | 3,3190 | 3,2630 | 3,2790 | 3,2790 | 12.356.141 |
| 05 ene 2024 | 3,1900 | 3,2840 | 3,1800 | 3,2780 | 3,2780 | 24.398.468 |
| 04 ene 2024 | 3,1400 | 3,2150 | 3,1240 | 3,2150 | 3,2150 | 18.043.645 |
| 03 ene 2024 | 3,1400 | 3,1590 | 3,0980 | 3,1170 | 3,1170 | 14.178.476 |
| 02 ene 2024 | 3,0470 | 3,1370 | 3,0400 | 3,1350 | 3,1350 | 21.706.142 |
| 29 dic 2023 | 3,0330 | 3,0430 | 3,0150 | 3,0260 | 3,0260 | 8.274.406 |
| 28 dic 2023 | 3,0520 | 3,0540 | 3,0100 | 3,0250 | 3,0250 | 11.267.541 |
| 27 dic 2023 | 3,0550 | 3,0560 | 3,0150 | 3,0490 | 3,0490 | 11.290.837 |
| 22 dic 2023 | 3,0180 | 3,0450 | 2,9910 | 3,0450 | 3,0450 | 11.334.184 |
| 21 dic 2023 | 3,0110 | 3,0430 | 3,0030 | 3,0210 | 3,0210 | 10.040.782 |
| 20 dic 2023 | 3,0800 | 3,0870 | 3,0010 | 3,0290 | 3,0290 | 22.263.400 |
| 19 dic 2023 | 3,0530 | 3,0780 | 3,0240 | 3,0660 | 3,0660 | 15.178.428 |
| 18 dic 2023 | 3,0640 | 3,0960 | 3,0350 | 3,0670 | 3,0670 | 11.250.979 |
| 15 dic 2023 | 3,1300 | 3,1380 | 3,0330 | 3,0610 | 3,0610 | 27.704.646 |
| 14 dic 2023 | 3,3550 | 3,3550 | 3,0680 | 3,1300 | 3,1300 | 54.566.695 |
| 13 dic 2023 | 3,3390 | 3,3750 | 3,3090 | 3,3260 | 3,3260 | 11.535.331 |
| 12 dic 2023 | 3,3910 | 3,4200 | 3,3240 | 3,3390 | 3,3390 | 11.005.355 |
| 11 dic 2023 | 3,3490 | 3,3880 | 3,3390 | 3,3810 | 3,3810 | 7.206.679 |
| 08 dic 2023 | 3,3740 | 3,3750 | 3,2830 | 3,3500 | 3,3500 | 7.824.925 |
| 07 dic 2023 | 3,4320 | 3,4490 | 3,3170 | 3,3540 | 3,3540 | 14.210.717 |
| 06 dic 2023 | 3,4340 | 3,4580 | 3,4020 | 3,4480 | 3,4480 | 11.747.740 |
| 05 dic 2023 | 3,4460 | 3,4470 | 3,3850 | 3,4220 | 3,4220 | 9.755.674 |
| 04 dic 2023 | 3,4600 | 3,4760 | 3,4280 | 3,4400 | 3,4400 | 8.857.708 |
| 01 dic 2023 | 3,4600 | 3,4820 | 3,4470 | 3,4640 | 3,4640 | 10.216.921 |
| *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.