Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
11.220,30 -55,70 (-0,49%) Euro Stoxx 50
4.998,92 -31,43 (-0,62%) Dólar/Euro
1,0852 -0,0008 (-0,08%) Petróleo Brent
84,92 +0,70 (+0,83%) Oro
2.346,30 -10,20 (-0,43%) Bitcoin EUR
62.534,05 -481,26 (-0,76%)
Immobiliare Grande Distribuzione SIIQ S.p.A. (IGD.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:47AM 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 |
|---|---|---|---|---|---|---|
| 29 may 2024 | 1,9040 | 1,9080 | 1,8720 | 1,8720 | 1,8720 | 392.050 |
| 28 may 2024 | 1,9000 | 1,9360 | 1,8920 | 1,9100 | 1,9100 | 241.585 |
| 27 may 2024 | 1,8520 | 1,8980 | 1,8500 | 1,8940 | 1,8940 | 215.412 |
| 24 may 2024 | 1,8660 | 1,8860 | 1,8440 | 1,8500 | 1,8500 | 161.643 |
| 23 may 2024 | 1,8600 | 1,8860 | 1,8480 | 1,8660 | 1,8660 | 166.118 |
| 22 may 2024 | 1,8580 | 1,8620 | 1,8360 | 1,8620 | 1,8620 | 187.441 |
| 21 may 2024 | 1,8340 | 1,8640 | 1,8000 | 1,8580 | 1,8580 | 381.654 |
| 20 may 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8280 | 1,8280 | 338.047 |
| 17 may 2024 | 1,8240 | 1,8460 | 1,8060 | 1,8240 | 1,8240 | 159.088 |
| 16 may 2024 | 1,8640 | 1,8680 | 1,8240 | 1,8340 | 1,8340 | 235.866 |
| 15 may 2024 | 1,8420 | 1,8600 | 1,8020 | 1,8600 | 1,8600 | 395.961 |
| 14 may 2024 | 1,8300 | 1,8440 | 1,8040 | 1,8400 | 1,8400 | 365.240 |
| 13 may 2024 | 1,7960 | 1,8300 | 1,7820 | 1,8280 | 1,8280 | 262.362 |
| 10 may 2024 | 1,7320 | 1,7960 | 1,7300 | 1,7940 | 1,7940 | 322.604 |
| 09 may 2024 | 1,7560 | 1,7560 | 1,7220 | 1,7360 | 1,7360 | 230.112 |
| 08 may 2024 | 1,6980 | 1,7800 | 1,6820 | 1,7620 | 1,7620 | 814.769 |
| 07 may 2024 | 1,6960 | 1,7100 | 1,6600 | 1,6880 | 1,6880 | 414.159 |
| 06 may 2024 | 1,7000 | 1,7000 | 1,6680 | 1,6960 | 1,6960 | 515.326 |
| 03 may 2024 | 1,6680 | 1,7000 | 1,6580 | 1,6940 | 1,6940 | 239.391 |
| 02 may 2024 | 1,6320 | 1,6720 | 1,6320 | 1,6720 | 1,6720 | 264.878 |
| 30 abr 2024 | 1,6600 | 1,6600 | 1,6340 | 1,6460 | 1,6460 | 97.774 |
| 29 abr 2024 | 1,6380 | 1,6560 | 1,6140 | 1,6560 | 1,6560 | 330.398 |
| 26 abr 2024 | 1,5540 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 692.461 |
| 25 abr 2024 | 1,5920 | 1,5920 | 1,5440 | 1,5460 | 1,5460 | 171.195 |
| 24 abr 2024 | 1,6500 | 1,6680 | 1,5700 | 1,5860 | 1,5860 | 678.921 |
| 23 abr 2024 | 1,6300 | 1,7000 | 1,5920 | 1,6660 | 1,6660 | 789.697 |
| 22 abr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.382.329 |
| 19 abr 2024 | 1,5100 | 1,5320 | 1,4660 | 1,5260 | 1,5260 | 464.221 |
| 18 abr 2024 | 1,4760 | 1,5300 | 1,4740 | 1,5300 | 1,5300 | 330.071 |
| 17 abr 2024 | 1,4560 | 1,4800 | 1,4440 | 1,4720 | 1,4720 | 177.702 |
| 16 abr 2024 | 1,4460 | 1,5140 | 1,4200 | 1,4520 | 1,4520 | 676.297 |
| 15 abr 2024 | 1,4400 | 1,4660 | 1,4340 | 1,4460 | 1,4460 | 208.053 |
| 12 abr 2024 | 1,4780 | 1,4920 | 1,4500 | 1,4500 | 1,4500 | 342.263 |
| 11 abr 2024 | 1,4640 | 1,4880 | 1,4540 | 1,4700 | 1,4700 | 259.187 |
| 10 abr 2024 | 1,4820 | 1,5160 | 1,4640 | 1,4680 | 1,4680 | 530.421 |
| 09 abr 2024 | 1,4520 | 1,5100 | 1,4360 | 1,4780 | 1,4780 | 339.402 |
| 08 abr 2024 | 1,4200 | 1,4520 | 1,4020 | 1,4520 | 1,4520 | 379.494 |
| 05 abr 2024 | 1,4320 | 1,4320 | 1,3940 | 1,4060 | 1,4060 | 379.850 |
| 04 abr 2024 | 1,4380 | 1,4540 | 1,4320 | 1,4400 | 1,4400 | 214.640 |
| 03 abr 2024 | 1,4580 | 1,4680 | 1,4200 | 1,4260 | 1,4260 | 649.850 |
| 02 abr 2024 | 1,5200 | 1,5200 | 1,4460 | 1,4460 | 1,4460 | 697.457 |
| 28 mar 2024 | 1,4940 | 1,5180 | 1,4720 | 1,5180 | 1,5180 | 642.219 |
| 27 mar 2024 | 1,5040 | 1,5280 | 1,4900 | 1,5000 | 1,5000 | 654.358 |
| 26 mar 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5040 | 1,5040 | 412.164 |
| 25 mar 2024 | 1,4500 | 1,4900 | 1,4440 | 1,4840 | 1,4840 | 438.805 |
| 22 mar 2024 | 1,4640 | 1,4640 | 1,4200 | 1,4320 | 1,4320 | 355.290 |
| 21 mar 2024 | 1,4400 | 1,4840 | 1,4400 | 1,4500 | 1,4500 | 626.910 |
| 20 mar 2024 | 1,4140 | 1,4440 | 1,4100 | 1,4220 | 1,4220 | 449.989 |
| 19 mar 2024 | 1,4340 | 1,4340 | 1,3960 | 1,4280 | 1,4280 | 488.121 |
| 18 mar 2024 | 1,4500 | 1,4600 | 1,4180 | 1,4180 | 1,4180 | 571.213 |
| 15 mar 2024 | 1,5020 | 1,5160 | 1,4560 | 1,4560 | 1,4560 | 1.004.942 |
| 14 mar 2024 | 1,5160 | 1,5500 | 1,4740 | 1,5000 | 1,5000 | 1.150.044 |
| 13 mar 2024 | 1,6020 | 1,6020 | 1,5040 | 1,5080 | 1,5080 | 740.307 |
| 12 mar 2024 | 1,6100 | 1,6220 | 1,5820 | 1,5820 | 1,5820 | 715.760 |
| 11 mar 2024 | 1,6100 | 1,6360 | 1,6000 | 1,6100 | 1,6100 | 515.829 |
| 08 mar 2024 | 1,6400 | 1,6560 | 1,6100 | 1,6300 | 1,6300 | 709.375 |
| 07 mar 2024 | 1,6600 | 1,6740 | 1,6400 | 1,6420 | 1,6420 | 584.911 |
| 06 mar 2024 | 1,6840 | 1,7320 | 1,6560 | 1,6560 | 1,6560 | 666.616 |
| 05 mar 2024 | 1,6600 | 1,6820 | 1,6320 | 1,6760 | 1,6760 | 1.020.826 |
| 04 mar 2024 | 1,7080 | 1,7200 | 1,6500 | 1,6620 | 1,6620 | 1.301.826 |
| 01 mar 2024 | 1,7100 | 1,7740 | 1,6900 | 1,7060 | 1,7060 | 962.826 |
| 29 feb 2024 | 1,7700 | 1,7800 | 1,6800 | 1,6980 | 1,6980 | 1.567.809 |
| 28 feb 2024 | 1,8800 | 1,8820 | 1,7260 | 1,7700 | 1,7700 | 2.563.763 |
| 27 feb 2024 | 2,2600 | 2,2600 | 1,8540 | 1,8800 | 1,8800 | 2.689.551 |
| 26 feb 2024 | 2,2400 | 2,3250 | 2,2300 | 2,2600 | 2,2600 | 970.777 |
| 23 feb 2024 | 2,2100 | 2,2100 | 2,1650 | 2,1700 | 2,1700 | 222.861 |
| 22 feb 2024 | 2,2000 | 2,2300 | 2,1800 | 2,2150 | 2,2150 | 277.329 |
| 21 feb 2024 | 2,1900 | 2,2150 | 2,1700 | 2,1750 | 2,1750 | 176.499 |
| 20 feb 2024 | 2,1750 | 2,1850 | 2,1600 | 2,1650 | 2,1650 | 164.382 |
| 19 feb 2024 | 2,1350 | 2,1900 | 2,1350 | 2,1800 | 2,1800 | 163.136 |
| 16 feb 2024 | 2,1700 | 2,1750 | 2,1500 | 2,1650 | 2,1650 | 128.873 |
| 15 feb 2024 | 2,1250 | 2,1850 | 2,1200 | 2,1650 | 2,1650 | 167.058 |
| 14 feb 2024 | 2,1400 | 2,1450 | 2,1200 | 2,1250 | 2,1250 | 96.186 |
| 13 feb 2024 | 2,1550 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 187.912 |
| 12 feb 2024 | 2,0950 | 2,1750 | 2,0700 | 2,1700 | 2,1700 | 316.023 |
| 09 feb 2024 | 2,1150 | 2,1150 | 2,0700 | 2,0700 | 2,0700 | 181.273 |
| 08 feb 2024 | 2,1650 | 2,1650 | 2,1150 | 2,1150 | 2,1150 | 157.139 |
| 07 feb 2024 | 2,1750 | 2,1900 | 2,1500 | 2,1550 | 2,1550 | 156.516 |
| 06 feb 2024 | 2,1900 | 2,2000 | 2,1650 | 2,1750 | 2,1750 | 262.567 |
| 05 feb 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 95.266 |
| 02 feb 2024 | 2,1900 | 2,2450 | 2,1900 | 2,2100 | 2,2100 | 127.681 |
| 01 feb 2024 | 2,1950 | 2,2000 | 2,1650 | 2,1850 | 2,1850 | 276.853 |
| 31 ene 2024 | 2,1950 | 2,2200 | 2,1850 | 2,2050 | 2,2050 | 88.096 |
| 30 ene 2024 | 2,2300 | 2,2300 | 2,1850 | 2,1900 | 2,1900 | 108.140 |
| 29 ene 2024 | 2,2650 | 2,2650 | 2,2100 | 2,2100 | 2,2100 | 149.079 |
| 26 ene 2024 | 2,2300 | 2,2550 | 2,2250 | 2,2300 | 2,2300 | 65.009 |
| 25 ene 2024 | 2,2200 | 2,2300 | 2,2100 | 2,2250 | 2,2250 | 73.394 |
| 24 ene 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 91.949 |
| 23 ene 2024 | 2,1750 | 2,2150 | 2,1750 | 2,1800 | 2,1800 | 93.693 |
| 22 ene 2024 | 2,1900 | 2,2050 | 2,1700 | 2,1800 | 2,1800 | 108.504 |
| 19 ene 2024 | 2,1850 | 2,2050 | 2,1750 | 2,1750 | 2,1750 | 54.822 |
| 18 ene 2024 | 2,1950 | 2,2100 | 2,1750 | 2,1850 | 2,1850 | 93.120 |
| 17 ene 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 189.971 |
| 16 ene 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 137.851 |
| 15 ene 2024 | 2,2650 | 2,2650 | 2,2450 | 2,2500 | 2,2500 | 177.054 |
| 12 ene 2024 | 2,2900 | 2,3150 | 2,2800 | 2,2850 | 2,2850 | 257.241 |
| 11 ene 2024 | 2,2900 | 2,3050 | 2,2650 | 2,2800 | 2,2800 | 148.079 |
| 10 ene 2024 | 2,2900 | 2,3150 | 2,2800 | 2,2800 | 2,2800 | 134.950 |
| 09 ene 2024 | 2,3150 | 2,3200 | 2,2850 | 2,2850 | 2,2850 | 125.795 |
| 08 ene 2024 | 2,3200 | 2,3300 | 2,2850 | 2,3050 | 2,3050 | 159.169 |
| *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.