Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.898,34 +2.353,09 (+4,09%)
Brembo S.p.A. (BRE.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 11,98 | 11,98 | 11,68 | 11,69 | 11,69 | 434.689 |
| 18 abr 2024 | 11,84 | 12,05 | 11,81 | 11,96 | 11,96 | 709.035 |
| 17 abr 2024 | 11,96 | 12,06 | 11,78 | 11,78 | 11,78 | 405.878 |
| 16 abr 2024 | 11,92 | 11,99 | 11,72 | 11,94 | 11,94 | 548.269 |
| 15 abr 2024 | 11,88 | 12,12 | 11,82 | 11,97 | 11,97 | 385.246 |
| 12 abr 2024 | 11,93 | 12,11 | 11,85 | 11,85 | 11,85 | 399.280 |
| 11 abr 2024 | 12,08 | 12,12 | 11,82 | 11,87 | 11,87 | 385.576 |
| 10 abr 2024 | 12,07 | 12,34 | 12,01 | 12,08 | 12,08 | 631.112 |
| 09 abr 2024 | 12,24 | 12,32 | 11,96 | 12,00 | 12,00 | 642.414 |
| 08 abr 2024 | 12,14 | 12,31 | 12,11 | 12,30 | 12,30 | 587.232 |
| 05 abr 2024 | 11,80 | 12,14 | 11,76 | 12,14 | 12,14 | 699.859 |
| 04 abr 2024 | 11,97 | 11,99 | 11,86 | 11,94 | 11,94 | 182.968 |
| 03 abr 2024 | 11,77 | 11,99 | 11,69 | 11,98 | 11,98 | 359.542 |
| 02 abr 2024 | 11,91 | 11,91 | 11,72 | 11,77 | 11,77 | 349.423 |
| 28 mar 2024 | 11,94 | 12,01 | 11,87 | 11,87 | 11,87 | 316.059 |
| 27 mar 2024 | 11,93 | 11,98 | 11,85 | 11,94 | 11,94 | 230.701 |
| 26 mar 2024 | 12,05 | 12,06 | 11,87 | 11,87 | 11,87 | 317.617 |
| 25 mar 2024 | 11,81 | 12,05 | 11,78 | 12,03 | 12,03 | 718.829 |
| 22 mar 2024 | 11,77 | 11,95 | 11,77 | 11,90 | 11,90 | 398.683 |
| 21 mar 2024 | 11,96 | 11,98 | 11,76 | 11,82 | 11,82 | 357.610 |
| 20 mar 2024 | 11,96 | 11,96 | 11,76 | 11,79 | 11,79 | 629.371 |
| 19 mar 2024 | 11,68 | 11,91 | 11,67 | 11,91 | 11,91 | 584.957 |
| 18 mar 2024 | 11,45 | 11,70 | 11,39 | 11,70 | 11,70 | 493.944 |
| 15 mar 2024 | 11,36 | 11,41 | 11,27 | 11,37 | 11,37 | 350.617 |
| 14 mar 2024 | 11,30 | 11,41 | 11,25 | 11,33 | 11,33 | 325.069 |
| 13 mar 2024 | 11,42 | 11,43 | 11,26 | 11,30 | 11,30 | 294.887 |
| 12 mar 2024 | 11,13 | 11,45 | 11,06 | 11,41 | 11,41 | 354.458 |
| 11 mar 2024 | 11,30 | 11,30 | 11,01 | 11,13 | 11,13 | 483.685 |
| 08 mar 2024 | 11,59 | 11,59 | 11,33 | 11,33 | 11,33 | 467.809 |
| 07 mar 2024 | 11,56 | 11,64 | 11,33 | 11,59 | 11,59 | 579.238 |
| 06 mar 2024 | 11,76 | 12,01 | 11,56 | 11,60 | 11,60 | 1.081.822 |
| 05 mar 2024 | 11,91 | 12,39 | 11,51 | 11,72 | 11,72 | 1.250.945 |
| 04 mar 2024 | 11,66 | 11,93 | 11,61 | 11,78 | 11,78 | 871.735 |
| 01 mar 2024 | 11,46 | 11,63 | 11,45 | 11,63 | 11,63 | 552.606 |
| 29 feb 2024 | 11,48 | 11,54 | 11,42 | 11,43 | 11,43 | 734.764 |
| 28 feb 2024 | 11,65 | 11,65 | 11,42 | 11,50 | 11,50 | 427.871 |
| 27 feb 2024 | 11,72 | 11,72 | 11,52 | 11,65 | 11,65 | 413.395 |
| 26 feb 2024 | 11,68 | 11,82 | 11,58 | 11,71 | 11,71 | 468.888 |
| 23 feb 2024 | 11,65 | 11,77 | 11,55 | 11,64 | 11,64 | 678.978 |
| 22 feb 2024 | 11,50 | 11,58 | 11,34 | 11,49 | 11,49 | 340.722 |
| 21 feb 2024 | 11,30 | 11,44 | 11,27 | 11,41 | 11,41 | 199.246 |
| 20 feb 2024 | 11,50 | 11,57 | 11,18 | 11,31 | 11,31 | 387.831 |
| 19 feb 2024 | 11,66 | 11,68 | 11,42 | 11,51 | 11,51 | 362.711 |
| 16 feb 2024 | 11,40 | 11,69 | 11,33 | 11,68 | 11,68 | 504.697 |
| 15 feb 2024 | 11,21 | 11,36 | 11,19 | 11,31 | 11,31 | 189.415 |
| 14 feb 2024 | 11,10 | 11,23 | 11,10 | 11,20 | 11,20 | 151.061 |
| 13 feb 2024 | 11,26 | 11,32 | 11,06 | 11,18 | 11,18 | 335.822 |
| 12 feb 2024 | 11,21 | 11,36 | 11,21 | 11,21 | 11,21 | 220.942 |
| 09 feb 2024 | 11,44 | 11,44 | 11,11 | 11,20 | 11,20 | 551.467 |
| 08 feb 2024 | 11,51 | 11,62 | 11,40 | 11,40 | 11,40 | 387.107 |
| 07 feb 2024 | 11,70 | 11,72 | 11,53 | 11,55 | 11,55 | 278.837 |
| 06 feb 2024 | 11,45 | 11,65 | 11,40 | 11,60 | 11,60 | 396.037 |
| 05 feb 2024 | 11,61 | 11,66 | 11,39 | 11,43 | 11,43 | 331.136 |
| 02 feb 2024 | 11,60 | 11,78 | 11,52 | 11,62 | 11,62 | 480.185 |
| 01 feb 2024 | 11,43 | 11,59 | 11,40 | 11,53 | 11,53 | 281.116 |
| 31 ene 2024 | 11,48 | 11,52 | 11,38 | 11,44 | 11,44 | 459.566 |
| 30 ene 2024 | 11,36 | 11,47 | 11,23 | 11,47 | 11,47 | 404.789 |
| 29 ene 2024 | 11,50 | 11,55 | 11,27 | 11,27 | 11,27 | 358.857 |
| 26 ene 2024 | 11,25 | 11,57 | 11,22 | 11,51 | 11,51 | 658.537 |
| 25 ene 2024 | 11,10 | 11,39 | 11,06 | 11,30 | 11,30 | 1.188.703 |
| 24 ene 2024 | 10,96 | 11,06 | 10,83 | 10,93 | 10,93 | 288.032 |
| 23 ene 2024 | 10,81 | 10,95 | 10,81 | 10,87 | 10,87 | 180.063 |
| 22 ene 2024 | 10,87 | 11,03 | 10,80 | 10,80 | 10,80 | 239.728 |
| 19 ene 2024 | 10,90 | 10,92 | 10,81 | 10,81 | 10,81 | 302.678 |
| 18 ene 2024 | 10,95 | 11,00 | 10,85 | 10,85 | 10,85 | 249.666 |
| 17 ene 2024 | 11,08 | 11,08 | 10,93 | 10,93 | 10,93 | 485.723 |
| 16 ene 2024 | 10,91 | 11,15 | 10,89 | 11,15 | 11,15 | 455.248 |
| 15 ene 2024 | 11,12 | 11,15 | 10,91 | 10,98 | 10,98 | 491.560 |
| 12 ene 2024 | 11,03 | 11,17 | 11,02 | 11,07 | 11,07 | 594.282 |
| 11 ene 2024 | 11,00 | 11,15 | 11,00 | 11,00 | 11,00 | 272.240 |
| 10 ene 2024 | 11,06 | 11,06 | 10,96 | 10,99 | 10,99 | 270.628 |
| 09 ene 2024 | 11,19 | 11,19 | 10,99 | 11,04 | 11,04 | 234.677 |
| 08 ene 2024 | 10,92 | 11,15 | 10,83 | 11,15 | 11,15 | 464.247 |
| 05 ene 2024 | 10,92 | 10,98 | 10,80 | 10,92 | 10,92 | 204.885 |
| 04 ene 2024 | 10,77 | 10,97 | 10,73 | 10,95 | 10,95 | 285.898 |
| 03 ene 2024 | 10,98 | 11,03 | 10,68 | 10,72 | 10,72 | 500.035 |
| 02 ene 2024 | 11,12 | 11,19 | 10,95 | 11,04 | 11,04 | 203.064 |
| 29 dic 2023 | 11,10 | 11,21 | 11,06 | 11,10 | 11,10 | 236.748 |
| 28 dic 2023 | 11,25 | 11,33 | 11,11 | 11,13 | 11,13 | 231.341 |
| 27 dic 2023 | 11,36 | 11,37 | 11,22 | 11,26 | 11,26 | 255.330 |
| 22 dic 2023 | 11,35 | 11,36 | 11,21 | 11,26 | 11,26 | 332.364 |
| 21 dic 2023 | 11,11 | 11,36 | 11,02 | 11,36 | 11,36 | 425.510 |
| 20 dic 2023 | 11,26 | 11,33 | 11,12 | 11,28 | 11,28 | 382.423 |
| 19 dic 2023 | 10,99 | 11,29 | 10,99 | 11,29 | 11,29 | 320.988 |
| 18 dic 2023 | 11,11 | 11,15 | 10,99 | 11,04 | 11,04 | 273.187 |
| 15 dic 2023 | 11,28 | 11,37 | 10,99 | 11,12 | 11,12 | 594.072 |
| 14 dic 2023 | 10,83 | 11,18 | 10,79 | 11,17 | 11,17 | 883.910 |
| 13 dic 2023 | 10,86 | 10,96 | 10,62 | 10,62 | 10,62 | 560.995 |
| 12 dic 2023 | 10,98 | 10,98 | 10,86 | 10,86 | 10,86 | 237.731 |
| 11 dic 2023 | 11,03 | 11,03 | 10,88 | 10,89 | 10,89 | 301.754 |
| 08 dic 2023 | 11,04 | 11,11 | 10,93 | 11,03 | 11,03 | 214.884 |
| 07 dic 2023 | 11,18 | 11,19 | 10,99 | 11,08 | 11,08 | 398.368 |
| 06 dic 2023 | 11,08 | 11,24 | 11,00 | 11,19 | 11,19 | 583.812 |
| 05 dic 2023 | 10,89 | 11,07 | 10,83 | 11,03 | 11,03 | 296.264 |
| 04 dic 2023 | 10,93 | 11,03 | 10,81 | 10,86 | 10,86 | 463.109 |
| 01 dic 2023 | 10,86 | 11,02 | 10,77 | 10,95 | 10,95 | 296.299 |
| 30 nov 2023 | 10,90 | 10,93 | 10,79 | 10,79 | 10,79 | 501.576 |
| 29 nov 2023 | 10,69 | 10,97 | 10,66 | 10,92 | 10,92 | 408.570 |
| 28 nov 2023 | 10,50 | 10,71 | 10,49 | 10,65 | 10,65 | 373.230 |
| 27 nov 2023 | 10,56 | 10,68 | 10,53 | 10,53 | 10,53 | 329.936 |
| *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.