Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
11.301,60 -95,60 (-0,84%) Euro Stoxx 50
4.976,35 -27,19 (-0,54%) Dólar/Euro
1,0870 -0,0037 (-0,34%) Petróleo Brent
77,06 -1,30 (-1,66%) Oro
2.348,10 -21,20 (-0,89%) Bitcoin EUR
63.400,97 -213,30 (-0,34%)
Amundi FTSE Italia All Cap PIR 2020 UCITS ETF (ITAPIR.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:09AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 188,36 | 188,36 | 188,36 | 188,36 | 188,36 | 6 |
| 03 jun 2024 | 190,26 | 190,26 | 189,36 | 189,70 | 189,70 | 147 |
| 31 may 2024 | 188,44 | 188,44 | 188,02 | 188,36 | 188,36 | 143 |
| 30 may 2024 | 187,00 | 187,86 | 186,88 | 188,06 | 188,06 | 241 |
| 29 may 2024 | 186,16 | 186,34 | 186,10 | 186,22 | 186,22 | 532 |
| 28 may 2024 | 188,80 | 188,80 | 188,80 | 188,94 | 188,94 | 32 |
| 27 may 2024 | 188,10 | 188,42 | 188,10 | 188,90 | 188,90 | 447 |
| 24 may 2024 | 187,54 | 187,54 | 187,54 | 187,48 | 187,48 | 16 |
| 23 may 2024 | 187,46 | 187,66 | 187,00 | 187,00 | 187,00 | 90 |
| 22 may 2024 | 188,20 | 188,20 | 187,70 | 187,22 | 187,22 | 455 |
| 21 may 2024 | 187,10 | 187,10 | 187,10 | 188,04 | 188,04 | 163 |
| 20 may 2024 | 190,04 | 190,14 | 189,64 | 189,10 | 189,10 | 1556 |
| 17 may 2024 | 188,88 | 189,00 | 188,88 | 189,02 | 189,02 | 411 |
| 16 may 2024 | 188,50 | 188,96 | 188,50 | 188,74 | 188,74 | 109 |
| 15 may 2024 | 188,38 | 188,88 | 188,28 | 188,88 | 188,88 | 127 |
| 14 may 2024 | 186,66 | 187,46 | 186,66 | 187,36 | 187,36 | 14 |
| 13 may 2024 | 185,62 | 185,62 | 185,62 | 185,82 | 185,82 | 68 |
| 10 may 2024 | 184,78 | 186,00 | 184,78 | 185,44 | 185,44 | 222 |
| 09 may 2024 | 183,22 | 183,98 | 183,22 | 183,96 | 183,96 | 238 |
| 08 may 2024 | 183,34 | 183,38 | 183,34 | 183,56 | 183,56 | 151 |
| 07 may 2024 | 183,28 | 183,28 | 183,26 | 183,40 | 183,40 | 100 |
| 06 may 2024 | 181,32 | 181,32 | 181,32 | 181,22 | 181,22 | 16 |
| 03 may 2024 | 180,40 | 180,40 | 178,92 | 179,20 | 179,20 | 176 |
| 02 may 2024 | 180,78 | 180,78 | 180,44 | 180,44 | 180,44 | 12 |
| 30 abr 2024 | 181,36 | 181,36 | 180,50 | 179,66 | 179,66 | 70 |
| 29 abr 2024 | 180,34 | 180,34 | 180,00 | 180,56 | 180,56 | 304 |
| 26 abr 2024 | 178,78 | 178,78 | 178,78 | 178,78 | 178,78 | - |
| 25 abr 2024 | 178,78 | 178,78 | 178,78 | 178,78 | 178,78 | - |
| 24 abr 2024 | 179,46 | 179,46 | 179,44 | 178,78 | 178,78 | 144 |
| 23 abr 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 176,06 | - |
| 22 abr 2024 | 175,92 | 176,22 | 175,92 | 176,06 | 176,06 | 37 |
| 19 abr 2024 | 174,68 | 174,68 | 174,68 | 175,06 | 175,06 | 4 |
| 18 abr 2024 | 174,16 | 174,26 | 174,16 | 174,68 | 174,68 | 600 |
| 17 abr 2024 | 173,36 | 173,36 | 173,34 | 173,52 | 173,52 | 200 |
| 16 abr 2024 | 172,46 | 172,46 | 172,02 | 172,22 | 172,22 | 268 |
| 15 abr 2024 | 175,74 | 175,74 | 175,28 | 175,28 | 175,28 | 12 |
| 12 abr 2024 | 175,78 | 175,78 | 175,78 | 174,36 | 174,36 | 40 |
| 11 abr 2024 | 175,42 | 175,42 | 175,42 | 175,42 | 175,42 | - |
| 10 abr 2024 | 176,08 | 176,08 | 176,08 | 175,42 | 175,42 | 10 |
| 09 abr 2024 | 177,02 | 177,02 | 176,38 | 175,26 | 175,26 | 41 |
| 08 abr 2024 | 176,38 | 177,16 | 176,38 | 177,38 | 177,38 | 633 |
| 05 abr 2024 | 175,74 | 175,80 | 175,74 | 176,06 | 176,06 | 37 |
| 04 abr 2024 | 178,08 | 178,46 | 178,04 | 178,04 | 178,04 | 252 |
| 03 abr 2024 | 177,80 | 178,00 | 177,80 | 178,28 | 178,28 | 20 |
| 02 abr 2024 | 178,54 | 178,96 | 176,98 | 177,20 | 177,20 | 638 |
| 28 mar 2024 | 178,00 | 178,26 | 177,92 | 178,04 | 178,04 | 538 |
| 27 mar 2024 | 177,98 | 177,98 | 177,60 | 177,86 | 177,86 | 324 |
| 26 mar 2024 | 177,50 | 177,50 | 177,28 | 177,64 | 177,64 | 389 |
| 25 mar 2024 | 176,62 | 176,70 | 176,60 | 176,76 | 176,76 | 215 |
| 22 mar 2024 | 174,98 | 175,72 | 174,94 | 175,50 | 175,50 | 127 |
| 21 mar 2024 | 175,14 | 175,14 | 175,12 | 175,22 | 175,22 | 1260 |
| 20 mar 2024 | 174,40 | 175,18 | 174,40 | 175,18 | 175,18 | 20 |
| 19 mar 2024 | 174,36 | 174,36 | 174,36 | 174,36 | 174,36 | 12 |
| 18 mar 2024 | 173,20 | 174,00 | 173,20 | 173,24 | 173,24 | 43 |
| 15 mar 2024 | 172,60 | 173,56 | 172,60 | 173,18 | 173,18 | 107 |
| 14 mar 2024 | 173,80 | 173,80 | 172,60 | 172,62 | 172,62 | 121 |
| 13 mar 2024 | 173,24 | 173,24 | 173,24 | 173,12 | 173,12 | 10 |
| 12 mar 2024 | 170,72 | 171,32 | 170,72 | 171,80 | 171,80 | 270 |
| 11 mar 2024 | 169,64 | 169,64 | 169,52 | 169,94 | 169,94 | 32 |
| 08 mar 2024 | 170,50 | 170,68 | 170,50 | 170,48 | 170,48 | 18 |
| 07 mar 2024 | 170,86 | 170,86 | 170,48 | 170,68 | 170,68 | 430 |
| 06 mar 2024 | 170,08 | 171,22 | 170,08 | 170,84 | 170,84 | 68 |
| 05 mar 2024 | 168,60 | 169,50 | 168,60 | 169,50 | 169,50 | 54 |
| 04 mar 2024 | 168,68 | 168,68 | 168,60 | 168,72 | 168,72 | 161 |
| 01 mar 2024 | 168,18 | 168,60 | 168,14 | 168,52 | 168,52 | 54 |
| 29 feb 2024 | 167,20 | 167,74 | 167,20 | 167,32 | 167,32 | 525 |
| 28 feb 2024 | 167,68 | 167,68 | 166,70 | 166,70 | 166,70 | 130 |
| 27 feb 2024 | 167,92 | 167,92 | 166,84 | 167,74 | 167,74 | 765 |
| 26 feb 2024 | 168,44 | 168,44 | 167,88 | 167,94 | 167,94 | 313 |
| 23 feb 2024 | 167,10 | 167,10 | 167,10 | 167,76 | 167,76 | 10 |
| 22 feb 2024 | 166,26 | 166,54 | 166,26 | 166,40 | 166,40 | 182 |
| 21 feb 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | - |
| 20 feb 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | 9 |
| 19 feb 2024 | 163,54 | 163,66 | 163,54 | 163,90 | 163,90 | 59 |
| 16 feb 2024 | 163,66 | 164,00 | 163,60 | 163,74 | 163,74 | 211 |
| 15 feb 2024 | 163,18 | 163,18 | 163,18 | 163,18 | 163,18 | 20 |
| 14 feb 2024 | 162,66 | 162,86 | 162,66 | 162,82 | 162,82 | 138 |
| 13 feb 2024 | 162,36 | 162,36 | 161,66 | 161,70 | 161,70 | 455 |
| 12 feb 2024 | 161,18 | 161,18 | 161,18 | 161,18 | 161,18 | - |
| 09 feb 2024 | 161,58 | 161,72 | 161,14 | 161,18 | 161,18 | 68 |
| 08 feb 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
| 07 feb 2024 | 162,18 | 162,20 | 162,18 | 161,80 | 161,80 | 75 |
| 06 feb 2024 | 162,50 | 162,72 | 162,50 | 162,88 | 162,88 | 81 |
| 05 feb 2024 | 163,00 | 163,00 | 163,00 | 162,06 | 162,06 | 22 |
| 02 feb 2024 | 161,12 | 161,42 | 161,10 | 161,10 | 161,10 | 132 |
| 01 feb 2024 | 162,38 | 162,50 | 160,92 | 161,00 | 161,00 | 610 |
| 31 ene 2024 | 162,88 | 163,80 | 162,88 | 163,20 | 163,20 | 46 |
| 30 ene 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
| 29 ene 2024 | 160,70 | 161,02 | 160,68 | 160,98 | 160,98 | 56 |
| 26 ene 2024 | 161,40 | 161,98 | 161,40 | 161,98 | 161,98 | 196 |
| 25 ene 2024 | 160,66 | 161,10 | 160,66 | 160,92 | 160,92 | 116 |
| 24 ene 2024 | 161,18 | 161,18 | 160,92 | 161,08 | 161,08 | 18 |
| 23 ene 2024 | 159,96 | 159,96 | 159,82 | 159,92 | 159,92 | 80 |
| 22 ene 2024 | 162,22 | 162,24 | 159,68 | 159,90 | 159,90 | 1322 |
| 19 ene 2024 | 160,12 | 160,18 | 160,10 | 159,52 | 159,52 | 556 |
| 18 ene 2024 | 160,04 | 160,04 | 160,04 | 159,84 | 159,84 | 1 |
| 17 ene 2024 | 158,32 | 158,32 | 158,32 | 158,98 | 158,98 | 25 |
| 16 ene 2024 | 159,34 | 160,04 | 159,34 | 159,92 | 159,92 | 6 |
| 15 ene 2024 | 160,18 | 160,34 | 160,10 | 160,34 | 160,34 | 78 |
| 12 ene 2024 | 160,04 | 160,08 | 160,04 | 160,40 | 160,40 | 119 |
| *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.