Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.653,37 -2.458,55 (-4,38%)
Edison S.p.A. (EDNR.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,5350 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 238.639 |
| 29 abr 2024 | 1,5250 | 1,5350 | 1,5100 | 1,5250 | 1,5250 | 368.791 |
| 26 abr 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5350 | 1,5350 | 123.191 |
| 25 abr 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5300 | 1,5300 | 38.389 |
| 24 abr 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5350 | 1,5350 | 127.000 |
| 23 abr 2024 | 1,5150 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | 273.813 |
| 22 abr 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 397.099 |
| 22 abr 2024 | 0.105 Dividendo | |||||
| 19 abr 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5800 | 1,4750 | 617.659 |
| 18 abr 2024 | 1,5700 | 1,5850 | 1,5500 | 1,5800 | 1,4750 | 212.665 |
| 17 abr 2024 | 1,5750 | 1,5800 | 1,5600 | 1,5600 | 1,4563 | 203.899 |
| 16 abr 2024 | 1,5700 | 1,5750 | 1,5500 | 1,5650 | 1,4610 | 376.256 |
| 15 abr 2024 | 1,5750 | 1,6000 | 1,5750 | 1,5850 | 1,4797 | 242.970 |
| 12 abr 2024 | 1,5750 | 1,5800 | 1,5700 | 1,5800 | 1,4750 | 91.321 |
| 11 abr 2024 | 1,5700 | 1,5850 | 1,5650 | 1,5750 | 1,4703 | 115.047 |
| 10 abr 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5750 | 1,4703 | 121.039 |
| 09 abr 2024 | 1,5800 | 1,5800 | 1,5450 | 1,5600 | 1,4563 | 285.168 |
| 08 abr 2024 | 1,5800 | 1,5950 | 1,5750 | 1,5800 | 1,4750 | 118.710 |
| 05 abr 2024 | 1,5750 | 1,5900 | 1,5400 | 1,5700 | 1,4657 | 319.988 |
| 04 abr 2024 | 1,5800 | 1,6000 | 1,5750 | 1,6000 | 1,4937 | 246.757 |
| 03 abr 2024 | 1,5850 | 1,5950 | 1,5650 | 1,5800 | 1,4750 | 210.659 |
| 02 abr 2024 | 1,5950 | 1,6000 | 1,5700 | 1,5850 | 1,4797 | 113.147 |
| 28 mar 2024 | 1,5960 | 1,5980 | 1,5740 | 1,5780 | 1,4731 | 301.142 |
| 27 mar 2024 | 1,5920 | 1,6000 | 1,5900 | 1,5920 | 1,4862 | 41.356 |
| 26 mar 2024 | 1,5880 | 1,6000 | 1,5880 | 1,5980 | 1,4918 | 75.163 |
| 25 mar 2024 | 1,5820 | 1,5940 | 1,5760 | 1,5800 | 1,4750 | 83.069 |
| 22 mar 2024 | 1,5620 | 1,5820 | 1,5600 | 1,5820 | 1,4769 | 223.370 |
| 21 mar 2024 | 1,5620 | 1,5740 | 1,5600 | 1,5720 | 1,4675 | 118.354 |
| 20 mar 2024 | 1,5800 | 1,5960 | 1,5620 | 1,5620 | 1,4582 | 224.488 |
| 19 mar 2024 | 1,5820 | 1,5940 | 1,5800 | 1,5840 | 1,4787 | 93.805 |
| 18 mar 2024 | 1,6100 | 1,6160 | 1,5900 | 1,5960 | 1,4899 | 107.422 |
| 15 mar 2024 | 1,6120 | 1,6240 | 1,6000 | 1,6020 | 1,4955 | 128.951 |
| 14 mar 2024 | 1,6280 | 1,6280 | 1,6140 | 1,6140 | 1,5067 | 94.709 |
| 13 mar 2024 | 1,6360 | 1,6360 | 1,6240 | 1,6320 | 1,5235 | 75.710 |
| 12 mar 2024 | 1,6220 | 1,6400 | 1,6220 | 1,6400 | 1,5310 | 101.881 |
| 11 mar 2024 | 1,6360 | 1,6400 | 1,6160 | 1,6220 | 1,5142 | 156.490 |
| 08 mar 2024 | 1,6360 | 1,6360 | 1,6180 | 1,6200 | 1,5123 | 154.106 |
| 07 mar 2024 | 1,6400 | 1,6400 | 1,6240 | 1,6280 | 1,5198 | 186.463 |
| 06 mar 2024 | 1,6480 | 1,6540 | 1,6180 | 1,6340 | 1,5254 | 363.044 |
| 05 mar 2024 | 1,6420 | 1,6580 | 1,6320 | 1,6480 | 1,5385 | 277.399 |
| 04 mar 2024 | 1,6340 | 1,6420 | 1,6080 | 1,6360 | 1,5273 | 169.011 |
| 01 mar 2024 | 1,6580 | 1,6580 | 1,6080 | 1,6300 | 1,5217 | 364.464 |
| 29 feb 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6460 | 1,5366 | 317.842 |
| 28 feb 2024 | 1,6200 | 1,6400 | 1,6120 | 1,6260 | 1,5179 | 275.835 |
| 27 feb 2024 | 1,6000 | 1,6280 | 1,5840 | 1,6060 | 1,4993 | 548.812 |
| 26 feb 2024 | 1,5920 | 1,5920 | 1,5740 | 1,5780 | 1,4731 | 104.154 |
| 23 feb 2024 | 1,5800 | 1,5900 | 1,5780 | 1,5860 | 1,4806 | 102.563 |
| 22 feb 2024 | 1,5740 | 1,5900 | 1,5740 | 1,5780 | 1,4731 | 148.606 |
| 21 feb 2024 | 1,5700 | 1,5880 | 1,5520 | 1,5880 | 1,4825 | 177.358 |
| 20 feb 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5740 | 1,4694 | 500.955 |
| 19 feb 2024 | 1,5340 | 1,5460 | 1,5200 | 1,5460 | 1,4433 | 149.704 |
| 16 feb 2024 | 1,4860 | 1,5340 | 1,4820 | 1,5340 | 1,4321 | 312.936 |
| 15 feb 2024 | 1,4940 | 1,5100 | 1,4760 | 1,4960 | 1,3966 | 286.367 |
| 14 feb 2024 | 1,5380 | 1,5380 | 1,5020 | 1,5020 | 1,4022 | 235.247 |
| 13 feb 2024 | 1,5400 | 1,5500 | 1,5180 | 1,5320 | 1,4302 | 630.912 |
| 12 feb 2024 | 1,4860 | 1,4880 | 1,4700 | 1,4740 | 1,3760 | 113.404 |
| 09 feb 2024 | 1,4920 | 1,4920 | 1,4700 | 1,4860 | 1,3872 | 88.857 |
| 08 feb 2024 | 1,4740 | 1,4860 | 1,4700 | 1,4860 | 1,3872 | 57.224 |
| 07 feb 2024 | 1,4720 | 1,4800 | 1,4700 | 1,4720 | 1,3742 | 52.782 |
| 06 feb 2024 | 1,4800 | 1,4800 | 1,4620 | 1,4720 | 1,3742 | 87.863 |
| 05 feb 2024 | 1,4920 | 1,5080 | 1,4780 | 1,4900 | 1,3910 | 64.382 |
| 02 feb 2024 | 1,4800 | 1,4920 | 1,4800 | 1,4920 | 1,3928 | 29.745 |
| 01 feb 2024 | 1,4820 | 1,4920 | 1,4740 | 1,4740 | 1,3760 | 42.535 |
| 31 ene 2024 | 1,4880 | 1,4980 | 1,4720 | 1,4840 | 1,3854 | 62.048 |
| 30 ene 2024 | 1,4820 | 1,4920 | 1,4580 | 1,4780 | 1,3798 | 78.521 |
| 29 ene 2024 | 1,5180 | 1,5180 | 1,4860 | 1,4860 | 1,3872 | 76.265 |
| 26 ene 2024 | 1,5100 | 1,5200 | 1,4940 | 1,5200 | 1,4190 | 81.569 |
| 25 ene 2024 | 1,5260 | 1,5260 | 1,5120 | 1,5120 | 1,4115 | 39.703 |
| 24 ene 2024 | 1,5300 | 1,5300 | 1,5120 | 1,5260 | 1,4246 | 80.261 |
| 23 ene 2024 | 1,5460 | 1,5460 | 1,5240 | 1,5240 | 1,4227 | 66.057 |
| 22 ene 2024 | 1,5340 | 1,5420 | 1,5300 | 1,5360 | 1,4339 | 51.256 |
| 19 ene 2024 | 1,5480 | 1,5480 | 1,5280 | 1,5360 | 1,4339 | 205.091 |
| 18 ene 2024 | 1,5380 | 1,5460 | 1,5280 | 1,5460 | 1,4433 | 241.742 |
| 17 ene 2024 | 1,5220 | 1,5380 | 1,5220 | 1,5300 | 1,4283 | 85.496 |
| 16 ene 2024 | 1,5300 | 1,5400 | 1,5240 | 1,5240 | 1,4227 | 107.937 |
| 15 ene 2024 | 1,5360 | 1,5460 | 1,5300 | 1,5300 | 1,4283 | 84.813 |
| 12 ene 2024 | 1,5460 | 1,5480 | 1,5340 | 1,5420 | 1,4395 | 136.041 |
| 11 ene 2024 | 1,5440 | 1,5500 | 1,5240 | 1,5320 | 1,4302 | 134.255 |
| 10 ene 2024 | 1,5300 | 1,5500 | 1,5240 | 1,5240 | 1,4227 | 149.475 |
| 09 ene 2024 | 1,5500 | 1,5500 | 1,5260 | 1,5320 | 1,4302 | 153.916 |
| 08 ene 2024 | 1,5520 | 1,5540 | 1,5360 | 1,5360 | 1,4339 | 101.446 |
| 05 ene 2024 | 1,5580 | 1,5580 | 1,5420 | 1,5440 | 1,4414 | 83.455 |
| 04 ene 2024 | 1,5320 | 1,5520 | 1,5320 | 1,5520 | 1,4489 | 73.166 |
| 03 ene 2024 | 1,5500 | 1,5500 | 1,5280 | 1,5280 | 1,4265 | 139.772 |
| 02 ene 2024 | 1,5580 | 1,5580 | 1,5360 | 1,5420 | 1,4395 | 169.123 |
| 29 dic 2023 | 1,5380 | 1,5520 | 1,5380 | 1,5380 | 1,4358 | 195.946 |
| 28 dic 2023 | 1,5320 | 1,5480 | 1,5320 | 1,5480 | 1,4451 | 449.423 |
| 27 dic 2023 | 1,5140 | 1,5380 | 1,5140 | 1,5300 | 1,4283 | 302.522 |
| 22 dic 2023 | 1,5000 | 1,5180 | 1,4980 | 1,5180 | 1,4171 | 334.187 |
| 21 dic 2023 | 1,5000 | 1,5040 | 1,4920 | 1,4960 | 1,3966 | 185.167 |
| 20 dic 2023 | 1,4820 | 1,5060 | 1,4800 | 1,4900 | 1,3910 | 433.500 |
| 19 dic 2023 | 1,4760 | 1,4800 | 1,4720 | 1,4780 | 1,3798 | 100.436 |
| 18 dic 2023 | 1,4760 | 1,4820 | 1,4700 | 1,4820 | 1,3835 | 316.341 |
| 15 dic 2023 | 1,4760 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 93.053 |
| 14 dic 2023 | 1,4700 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 132.183 |
| 13 dic 2023 | 1,4700 | 1,4760 | 1,4680 | 1,4680 | 1,3704 | 121.060 |
| 12 dic 2023 | 1,4720 | 1,4740 | 1,4680 | 1,4680 | 1,3704 | 127.782 |
| 11 dic 2023 | 1,4700 | 1,4820 | 1,4660 | 1,4700 | 1,3723 | 138.577 |
| 08 dic 2023 | 1,4680 | 1,4820 | 1,4640 | 1,4820 | 1,3835 | 39.277 |
| 07 dic 2023 | 1,4640 | 1,4680 | 1,4620 | 1,4680 | 1,3704 | 71.930 |
| *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.