Mercados españoles abiertos en 7 hrs 41 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0001 (-0,01%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.475,30 -1.368,67 (-2,14%)
Infrastrutture Wireless Italiane S.p.A. (INW.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 10,10 | 10,11 | 9,92 | 9,98 | 9,98 | 1.520.865 |
| 22 may 2024 | 9,99 | 10,14 | 9,95 | 10,11 | 10,11 | 1.519.547 |
| 21 may 2024 | 10,02 | 10,05 | 9,91 | 10,02 | 10,02 | 1.495.138 |
| 20 may 2024 | 10,10 | 10,12 | 9,96 | 9,98 | 9,98 | 1.455.635 |
| 20 may 2024 | 0.48 Dividendo | |||||
| 17 may 2024 | 10,34 | 10,51 | 10,29 | 10,48 | 10,00 | 1.418.369 |
| 16 may 2024 | 10,44 | 10,46 | 10,33 | 10,35 | 9,88 | 1.518.649 |
| 15 may 2024 | 10,26 | 10,44 | 10,24 | 10,39 | 9,91 | 1.617.046 |
| 14 may 2024 | 10,22 | 10,37 | 10,19 | 10,26 | 9,79 | 1.138.877 |
| 13 may 2024 | 10,41 | 10,41 | 10,23 | 10,23 | 9,76 | 917.722 |
| 10 may 2024 | 10,37 | 10,40 | 10,33 | 10,37 | 9,90 | 866.652 |
| 09 may 2024 | 10,15 | 10,37 | 10,15 | 10,31 | 9,84 | 950.931 |
| 08 may 2024 | 10,16 | 10,31 | 10,12 | 10,15 | 9,69 | 1.068.916 |
| 07 may 2024 | 10,15 | 10,26 | 10,14 | 10,25 | 9,78 | 1.080.156 |
| 06 may 2024 | 10,16 | 10,23 | 10,13 | 10,17 | 9,70 | 571.598 |
| 03 may 2024 | 10,09 | 10,33 | 10,08 | 10,20 | 9,73 | 1.244.229 |
| 02 may 2024 | 10,09 | 10,20 | 10,06 | 10,12 | 9,66 | 988.814 |
| 30 abr 2024 | 10,01 | 10,12 | 9,95 | 10,08 | 9,62 | 1.880.834 |
| 29 abr 2024 | 10,00 | 10,07 | 9,94 | 10,07 | 9,61 | 678.257 |
| 26 abr 2024 | 9,94 | 10,05 | 9,89 | 9,98 | 9,53 | 891.090 |
| 25 abr 2024 | 9,97 | 10,00 | 9,82 | 9,89 | 9,44 | 852.965 |
| 24 abr 2024 | 10,06 | 10,08 | 9,93 | 9,95 | 9,49 | 1.048.049 |
| 23 abr 2024 | 9,98 | 10,09 | 9,97 | 10,08 | 9,62 | 886.007 |
| 22 abr 2024 | 10,02 | 10,06 | 9,98 | 9,98 | 9,53 | 876.359 |
| 19 abr 2024 | 9,88 | 9,97 | 9,81 | 9,94 | 9,49 | 816.479 |
| 18 abr 2024 | 9,84 | 9,89 | 9,80 | 9,85 | 9,40 | 834.957 |
| 17 abr 2024 | 9,71 | 9,86 | 9,69 | 9,81 | 9,36 | 888.115 |
| 16 abr 2024 | 9,84 | 9,90 | 9,69 | 9,74 | 9,30 | 1.033.282 |
| 15 abr 2024 | 9,93 | 10,01 | 9,89 | 9,93 | 9,47 | 731.478 |
| 12 abr 2024 | 10,01 | 10,07 | 9,90 | 9,94 | 9,48 | 931.490 |
| 11 abr 2024 | 9,97 | 10,11 | 9,93 | 9,95 | 9,49 | 1.511.502 |
| 10 abr 2024 | 10,07 | 10,15 | 9,91 | 10,03 | 9,57 | 1.500.576 |
| 09 abr 2024 | 9,90 | 10,07 | 9,89 | 10,06 | 9,60 | 1.274.210 |
| 08 abr 2024 | 9,98 | 10,01 | 9,91 | 9,95 | 9,49 | 1.192.482 |
| 05 abr 2024 | 10,01 | 10,05 | 9,89 | 9,98 | 9,52 | 1.797.393 |
| 04 abr 2024 | 10,16 | 10,22 | 10,09 | 10,13 | 9,67 | 1.416.480 |
| 03 abr 2024 | 10,31 | 10,32 | 10,16 | 10,17 | 9,70 | 1.237.279 |
| 02 abr 2024 | 10,48 | 10,55 | 10,25 | 10,29 | 9,82 | 1.413.343 |
| 28 mar 2024 | 10,63 | 10,65 | 10,49 | 10,53 | 10,05 | 1.202.328 |
| 27 mar 2024 | 10,53 | 10,64 | 10,46 | 10,60 | 10,12 | 987.932 |
| 26 mar 2024 | 10,57 | 10,68 | 10,51 | 10,53 | 10,05 | 1.077.165 |
| 25 mar 2024 | 10,51 | 10,60 | 10,40 | 10,56 | 10,08 | 1.150.911 |
| 22 mar 2024 | 10,50 | 10,60 | 10,40 | 10,54 | 10,06 | 919.139 |
| 21 mar 2024 | 10,47 | 10,52 | 10,36 | 10,41 | 9,93 | 938.529 |
| 20 mar 2024 | 10,35 | 10,39 | 10,23 | 10,35 | 9,88 | 1.168.658 |
| 19 mar 2024 | 10,30 | 10,38 | 10,26 | 10,38 | 9,90 | 876.921 |
| 18 mar 2024 | 10,49 | 10,50 | 10,26 | 10,37 | 9,90 | 1.352.111 |
| 15 mar 2024 | 10,26 | 10,52 | 10,26 | 10,47 | 9,99 | 3.911.220 |
| 14 mar 2024 | 10,35 | 10,35 | 10,22 | 10,23 | 9,77 | 1.359.248 |
| 13 mar 2024 | 10,36 | 10,44 | 10,27 | 10,30 | 9,82 | 1.267.884 |
| 12 mar 2024 | 10,40 | 10,53 | 10,31 | 10,36 | 9,89 | 1.364.060 |
| 11 mar 2024 | 10,39 | 10,54 | 10,37 | 10,45 | 9,98 | 1.881.976 |
| 08 mar 2024 | 10,52 | 10,53 | 10,26 | 10,40 | 9,93 | 2.460.563 |
| 07 mar 2024 | 10,43 | 10,71 | 10,40 | 10,44 | 9,97 | 1.895.802 |
| 06 mar 2024 | 10,53 | 10,73 | 10,47 | 10,49 | 10,01 | 2.028.447 |
| 05 mar 2024 | 10,39 | 10,52 | 10,39 | 10,51 | 10,02 | 740.815 |
| 04 mar 2024 | 10,51 | 10,52 | 10,37 | 10,44 | 9,97 | 741.589 |
| 01 mar 2024 | 10,23 | 10,48 | 10,23 | 10,48 | 10,00 | 1.373.977 |
| 29 feb 2024 | 10,41 | 10,44 | 10,23 | 10,23 | 9,77 | 1.985.743 |
| 28 feb 2024 | 10,61 | 10,68 | 10,39 | 10,41 | 9,94 | 949.700 |
| 27 feb 2024 | 10,58 | 10,65 | 10,55 | 10,61 | 10,13 | 589.742 |
| 26 feb 2024 | 10,70 | 10,73 | 10,59 | 10,60 | 10,11 | 644.441 |
| 23 feb 2024 | 10,71 | 10,76 | 10,65 | 10,68 | 10,19 | 1.063.495 |
| 22 feb 2024 | 10,79 | 10,85 | 10,73 | 10,76 | 10,26 | 713.108 |
| 21 feb 2024 | 10,71 | 10,80 | 10,65 | 10,73 | 10,24 | 579.781 |
| 20 feb 2024 | 10,72 | 10,80 | 10,68 | 10,77 | 10,28 | 524.782 |
| 19 feb 2024 | 10,60 | 10,73 | 10,60 | 10,73 | 10,23 | 446.327 |
| 16 feb 2024 | 10,82 | 10,84 | 10,61 | 10,65 | 10,16 | 727.638 |
| 15 feb 2024 | 10,77 | 10,83 | 10,68 | 10,81 | 10,31 | 509.217 |
| 14 feb 2024 | 10,63 | 10,76 | 10,60 | 10,72 | 10,23 | 653.994 |
| 13 feb 2024 | 10,73 | 10,80 | 10,57 | 10,64 | 10,15 | 801.038 |
| 12 feb 2024 | 10,80 | 10,84 | 10,76 | 10,80 | 10,30 | 660.218 |
| 09 feb 2024 | 10,67 | 10,80 | 10,65 | 10,76 | 10,26 | 1.026.492 |
| 08 feb 2024 | 10,61 | 10,79 | 10,59 | 10,73 | 10,24 | 1.102.737 |
| 07 feb 2024 | 10,89 | 10,94 | 10,61 | 10,68 | 10,19 | 1.762.806 |
| 06 feb 2024 | 10,94 | 11,02 | 10,83 | 10,94 | 10,43 | 892.711 |
| 05 feb 2024 | 11,10 | 11,14 | 10,94 | 10,94 | 10,44 | 1.323.569 |
| 02 feb 2024 | 11,15 | 11,31 | 11,11 | 11,12 | 10,61 | 961.968 |
| 01 feb 2024 | 11,23 | 11,31 | 11,11 | 11,14 | 10,63 | 852.346 |
| 31 ene 2024 | 11,35 | 11,35 | 11,23 | 11,24 | 10,73 | 1.162.849 |
| 30 ene 2024 | 11,25 | 11,35 | 11,21 | 11,32 | 10,81 | 949.466 |
| 29 ene 2024 | 11,29 | 11,31 | 11,10 | 11,20 | 10,69 | 929.151 |
| 26 ene 2024 | 11,19 | 11,36 | 11,18 | 11,36 | 10,84 | 1.285.228 |
| 25 ene 2024 | 11,16 | 11,21 | 11,06 | 11,19 | 10,68 | 660.297 |
| 24 ene 2024 | 11,10 | 11,19 | 10,98 | 11,15 | 10,64 | 1.187.602 |
| 23 ene 2024 | 11,06 | 11,14 | 10,98 | 11,01 | 10,51 | 703.489 |
| 22 ene 2024 | 11,10 | 11,11 | 10,97 | 11,06 | 10,55 | 725.154 |
| 19 ene 2024 | 11,10 | 11,10 | 10,98 | 11,03 | 10,53 | 771.575 |
| 18 ene 2024 | 11,14 | 11,15 | 10,97 | 11,03 | 10,52 | 781.167 |
| 17 ene 2024 | 11,28 | 11,36 | 11,02 | 11,09 | 10,58 | 972.377 |
| 16 ene 2024 | 11,44 | 11,45 | 11,35 | 11,36 | 10,84 | 949.538 |
| 15 ene 2024 | 11,40 | 11,51 | 11,35 | 11,51 | 10,98 | 613.405 |
| 12 ene 2024 | 11,39 | 11,46 | 11,31 | 11,39 | 10,87 | 718.285 |
| 11 ene 2024 | 11,20 | 11,52 | 11,16 | 11,38 | 10,85 | 1.450.615 |
| 10 ene 2024 | 11,67 | 11,67 | 11,44 | 11,49 | 10,97 | 403.309 |
| 09 ene 2024 | 11,50 | 11,60 | 11,48 | 11,50 | 10,97 | 445.865 |
| 08 ene 2024 | 11,37 | 11,52 | 11,34 | 11,52 | 11,00 | 477.184 |
| 05 ene 2024 | 11,50 | 11,55 | 11,34 | 11,43 | 10,90 | 484.882 |
| 04 ene 2024 | 11,48 | 11,59 | 11,44 | 11,56 | 11,03 | 708.371 |
| 03 ene 2024 | 11,56 | 11,66 | 11,47 | 11,51 | 10,98 | 734.841 |
| *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.