Mercados españoles cerrados en 7 hrs 43 min
IBEX 35
11.152,90 +34,00 (+0,31%) Euro Stoxx 50
4.964,85 +28,88 (+0,59%) Dólar/Euro
1,0694 -0,0022 (-0,20%) Petróleo Brent
85,34 +0,33 (+0,39%) Oro
2.325,80 -5,00 (-0,21%) Bitcoin EUR
57.690,97 +905,78 (+1,60%)
Iveco Group N.V. (IVG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:32AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10,65 | 10,70 | 10,64 | 10,69 | 10,69 | 53.659 |
| 25 jun 2024 | 10,77 | 10,82 | 10,52 | 10,60 | 10,60 | 922.139 |
| 24 jun 2024 | 10,50 | 10,82 | 10,48 | 10,77 | 10,77 | 1.188.311 |
| 21 jun 2024 | 10,70 | 10,73 | 10,44 | 10,50 | 10,50 | 2.198.835 |
| 20 jun 2024 | 10,73 | 10,80 | 10,57 | 10,68 | 10,68 | 1.340.364 |
| 19 jun 2024 | 10,48 | 10,75 | 10,47 | 10,69 | 10,69 | 961.522 |
| 18 jun 2024 | 10,64 | 10,81 | 10,50 | 10,50 | 10,50 | 1.355.501 |
| 17 jun 2024 | 10,65 | 10,67 | 10,47 | 10,56 | 10,56 | 1.554.132 |
| 14 jun 2024 | 11,03 | 11,10 | 10,47 | 10,47 | 10,47 | 2.034.035 |
| 13 jun 2024 | 11,62 | 11,63 | 11,01 | 11,03 | 11,03 | 3.057.795 |
| 12 jun 2024 | 11,63 | 11,66 | 11,43 | 11,64 | 11,64 | 1.003.281 |
| 11 jun 2024 | 11,73 | 11,88 | 11,46 | 11,60 | 11,60 | 2.114.723 |
| 10 jun 2024 | 11,30 | 11,64 | 11,22 | 11,64 | 11,64 | 1.875.863 |
| 07 jun 2024 | 11,69 | 11,69 | 11,26 | 11,48 | 11,48 | 2.466.372 |
| 06 jun 2024 | 12,05 | 12,13 | 11,54 | 11,66 | 11,66 | 5.911.430 |
| 05 jun 2024 | 11,09 | 11,29 | 10,95 | 11,23 | 11,23 | 1.949.076 |
| 04 jun 2024 | 11,04 | 11,04 | 10,76 | 11,00 | 11,00 | 1.728.496 |
| 03 jun 2024 | 11,03 | 11,21 | 11,01 | 11,06 | 11,06 | 1.258.370 |
| 31 may 2024 | 11,08 | 11,09 | 10,85 | 10,98 | 10,98 | 1.883.401 |
| 30 may 2024 | 11,05 | 11,19 | 10,50 | 11,10 | 11,10 | 1.263.861 |
| 29 may 2024 | 11,59 | 11,60 | 11,06 | 11,06 | 11,06 | 2.401.486 |
| 28 may 2024 | 11,59 | 11,79 | 11,47 | 11,59 | 11,59 | 1.331.610 |
| 27 may 2024 | 11,53 | 11,60 | 11,41 | 11,57 | 11,57 | 953.411 |
| 24 may 2024 | 11,19 | 11,61 | 11,15 | 11,56 | 11,56 | 1.718.098 |
| 23 may 2024 | 11,24 | 11,44 | 11,20 | 11,20 | 11,20 | 774.151 |
| 22 may 2024 | 11,26 | 11,30 | 11,11 | 11,24 | 11,24 | 1.482.029 |
| 21 may 2024 | 11,35 | 11,36 | 11,10 | 11,29 | 11,29 | 1.440.947 |
| 20 may 2024 | 11,40 | 11,53 | 11,32 | 11,38 | 11,38 | 943.692 |
| 17 may 2024 | 11,57 | 11,59 | 11,33 | 11,44 | 11,44 | 1.668.618 |
| 16 may 2024 | 11,68 | 11,77 | 11,53 | 11,58 | 11,58 | 1.233.297 |
| 15 may 2024 | 11,82 | 11,83 | 11,53 | 11,68 | 11,68 | 1.751.757 |
| 14 may 2024 | 11,30 | 11,73 | 11,26 | 11,73 | 11,73 | 2.462.453 |
| 13 may 2024 | 11,70 | 11,73 | 11,18 | 11,38 | 11,38 | 4.357.376 |
| 10 may 2024 | 12,38 | 12,67 | 11,69 | 11,74 | 11,74 | 6.055.514 |
| 09 may 2024 | 11,60 | 11,72 | 11,53 | 11,72 | 11,72 | 944.291 |
| 08 may 2024 | 11,59 | 11,71 | 11,49 | 11,65 | 11,65 | 1.299.934 |
| 07 may 2024 | 11,56 | 11,59 | 11,44 | 11,55 | 11,55 | 1.144.101 |
| 06 may 2024 | 11,59 | 11,61 | 11,35 | 11,51 | 11,51 | 1.111.394 |
| 03 may 2024 | 11,72 | 11,72 | 11,28 | 11,50 | 11,50 | 2.070.634 |
| 02 may 2024 | 11,81 | 11,81 | 11,44 | 11,66 | 11,66 | 1.702.715 |
| 30 abr 2024 | 12,19 | 12,29 | 11,76 | 11,81 | 11,81 | 1.343.574 |
| 29 abr 2024 | 12,05 | 12,26 | 11,94 | 12,19 | 12,19 | 1.370.145 |
| 26 abr 2024 | 11,66 | 11,94 | 11,64 | 11,89 | 11,89 | 2.482.645 |
| 25 abr 2024 | 11,89 | 11,91 | 11,49 | 11,57 | 11,57 | 1.799.211 |
| 24 abr 2024 | 12,06 | 12,06 | 11,89 | 11,94 | 11,94 | 844.793 |
| 23 abr 2024 | 11,94 | 12,06 | 11,77 | 12,02 | 12,02 | 1.477.754 |
| 22 abr 2024 | 12,03 | 12,04 | 11,50 | 11,88 | 11,88 | 3.812.849 |
| 22 abr 2024 | 0.22 Dividendo | |||||
| 19 abr 2024 | 12,52 | 12,53 | 12,22 | 12,36 | 12,14 | 1.138.478 |
| 18 abr 2024 | 12,60 | 12,60 | 12,40 | 12,55 | 12,33 | 883.840 |
| 17 abr 2024 | 12,50 | 12,70 | 12,46 | 12,56 | 12,33 | 1.149.074 |
| 16 abr 2024 | 12,45 | 12,73 | 12,35 | 12,56 | 12,34 | 1.264.193 |
| 15 abr 2024 | 12,72 | 12,98 | 12,51 | 12,60 | 12,38 | 1.819.559 |
| 12 abr 2024 | 12,85 | 12,92 | 12,53 | 12,66 | 12,43 | 2.183.078 |
| 11 abr 2024 | 13,17 | 13,19 | 12,73 | 12,75 | 12,52 | 3.115.092 |
| 10 abr 2024 | 13,70 | 13,78 | 12,77 | 13,29 | 13,05 | 4.533.092 |
| 09 abr 2024 | 14,60 | 14,80 | 13,51 | 13,56 | 13,32 | 4.615.582 |
| 08 abr 2024 | 14,00 | 14,61 | 13,90 | 14,58 | 14,32 | 2.092.638 |
| 05 abr 2024 | 13,84 | 14,03 | 13,55 | 14,03 | 13,79 | 1.873.488 |
| 04 abr 2024 | 13,94 | 14,12 | 13,85 | 14,01 | 13,76 | 1.182.892 |
| 03 abr 2024 | 14,14 | 14,16 | 13,67 | 13,99 | 13,75 | 2.197.272 |
| 02 abr 2024 | 13,81 | 14,23 | 13,81 | 14,06 | 13,81 | 1.678.619 |
| 28 mar 2024 | 14,13 | 14,15 | 13,75 | 13,80 | 13,55 | 1.902.319 |
| 27 mar 2024 | 14,08 | 14,10 | 13,94 | 14,09 | 13,84 | 1.118.116 |
| 26 mar 2024 | 13,98 | 14,22 | 13,89 | 14,04 | 13,79 | 1.791.246 |
| 25 mar 2024 | 13,88 | 13,99 | 13,66 | 13,93 | 13,68 | 1.346.272 |
| 22 mar 2024 | 13,85 | 13,98 | 13,76 | 13,84 | 13,59 | 1.437.346 |
| 21 mar 2024 | 13,65 | 13,84 | 13,64 | 13,81 | 13,56 | 1.639.116 |
| 20 mar 2024 | 13,50 | 13,68 | 13,31 | 13,65 | 13,40 | 1.870.794 |
| 19 mar 2024 | 13,10 | 13,51 | 13,05 | 13,47 | 13,23 | 2.613.180 |
| 18 mar 2024 | 13,40 | 13,40 | 12,84 | 13,06 | 12,83 | 3.617.516 |
| 15 mar 2024 | 13,50 | 14,03 | 13,40 | 13,40 | 13,17 | 5.754.990 |
| 14 mar 2024 | 12,18 | 13,70 | 12,17 | 13,56 | 13,32 | 7.426.474 |
| 13 mar 2024 | 12,35 | 12,36 | 12,09 | 12,17 | 11,95 | 1.551.305 |
| 12 mar 2024 | 12,43 | 12,45 | 11,98 | 12,24 | 12,02 | 2.570.522 |
| 11 mar 2024 | 12,20 | 12,65 | 12,09 | 12,40 | 12,17 | 2.896.424 |
| 08 mar 2024 | 12,25 | 12,67 | 12,19 | 12,26 | 12,04 | 3.458.397 |
| 07 mar 2024 | 12,09 | 12,17 | 11,95 | 11,95 | 11,74 | 1.480.713 |
| 06 mar 2024 | 12,00 | 12,22 | 11,95 | 12,09 | 11,87 | 1.628.712 |
| 05 mar 2024 | 11,85 | 12,19 | 11,78 | 12,00 | 11,79 | 1.947.524 |
| 04 mar 2024 | 11,90 | 12,04 | 11,80 | 11,90 | 11,69 | 1.506.109 |
| 01 mar 2024 | 11,51 | 11,97 | 11,51 | 11,97 | 11,76 | 2.829.914 |
| 29 feb 2024 | 11,74 | 11,86 | 11,36 | 11,38 | 11,18 | 2.337.716 |
| 28 feb 2024 | 11,56 | 11,71 | 11,51 | 11,69 | 11,48 | 978.481 |
| 27 feb 2024 | 11,60 | 11,65 | 11,50 | 11,63 | 11,42 | 1.462.288 |
| 26 feb 2024 | 11,10 | 11,65 | 11,07 | 11,60 | 11,39 | 2.679.665 |
| 23 feb 2024 | 11,00 | 11,27 | 11,00 | 11,10 | 10,90 | 1.318.480 |
| 22 feb 2024 | 11,18 | 11,32 | 11,01 | 11,03 | 10,84 | 2.293.340 |
| 21 feb 2024 | 11,00 | 11,13 | 10,90 | 11,06 | 10,87 | 2.964.098 |
| 20 feb 2024 | 10,91 | 10,91 | 10,53 | 10,53 | 10,35 | 2.425.730 |
| 19 feb 2024 | 11,15 | 11,17 | 10,91 | 10,94 | 10,74 | 945.726 |
| 16 feb 2024 | 11,19 | 11,21 | 11,06 | 11,19 | 10,99 | 1.308.976 |
| 15 feb 2024 | 11,04 | 11,18 | 11,02 | 11,11 | 10,92 | 1.662.762 |
| 14 feb 2024 | 10,85 | 11,14 | 10,71 | 11,02 | 10,82 | 1.957.564 |
| 13 feb 2024 | 10,85 | 10,93 | 10,76 | 10,86 | 10,67 | 2.008.354 |
| 12 feb 2024 | 10,53 | 10,85 | 10,33 | 10,80 | 10,61 | 3.410.381 |
| 09 feb 2024 | 10,59 | 10,81 | 10,35 | 10,58 | 10,39 | 6.833.320 |
| 08 feb 2024 | 9,95 | 9,97 | 9,81 | 9,82 | 9,65 | 1.373.635 |
| 07 feb 2024 | 9,87 | 10,07 | 9,78 | 9,91 | 9,74 | 1.117.605 |
| 06 feb 2024 | 9,82 | 9,97 | 9,76 | 9,87 | 9,69 | 956.747 |
| *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.