Mercados españoles cerrados en 3 hrs 54 min
IBEX 35
11.163,80 +11,80 (+0,11%) Euro Stoxx 50
5.073,66 -5,30 (-0,10%) Dólar/Euro
1,0801 +0,0008 (+0,08%) Petróleo Brent
83,13 -0,23 (-0,28%) Oro
2.349,40 +6,40 (+0,27%) Bitcoin EUR
57.229,83 -800,16 (-1,38%)
Officina Stellare S.p.A. (OS.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:41AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 10,40 | 10,55 | 10,35 | 10,55 | 10,55 | 1000 |
| 13 may 2024 | 10,70 | 10,70 | 10,40 | 10,40 | 10,40 | 6250 |
| 10 may 2024 | 10,75 | 10,75 | 10,70 | 10,70 | 10,70 | 750 |
| 09 may 2024 | 10,75 | 10,85 | 10,75 | 10,85 | 10,85 | 500 |
| 08 may 2024 | 10,75 | 10,75 | 10,65 | 10,65 | 10,65 | 1000 |
| 07 may 2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,80 | 500 |
| 06 may 2024 | 10,90 | 11,00 | 10,70 | 10,95 | 10,95 | 4000 |
| 03 may 2024 | 11,25 | 11,30 | 10,85 | 10,85 | 10,85 | 11.000 |
| 02 may 2024 | 11,30 | 11,45 | 11,05 | 11,45 | 11,45 | 5500 |
| 30 abr 2024 | 11,30 | 11,30 | 11,20 | 11,30 | 11,30 | 1000 |
| 29 abr 2024 | 11,10 | 11,45 | 11,10 | 11,40 | 11,40 | 8000 |
| 26 abr 2024 | 11,05 | 11,10 | 10,80 | 11,10 | 11,10 | 3500 |
| 25 abr 2024 | 11,05 | 11,25 | 10,90 | 11,05 | 11,05 | 7000 |
| 24 abr 2024 | 10,70 | 11,40 | 10,70 | 11,05 | 11,05 | 30.750 |
| 23 abr 2024 | 10,50 | 10,70 | 10,50 | 10,55 | 10,55 | 3750 |
| 22 abr 2024 | 10,40 | 10,70 | 10,20 | 10,40 | 10,40 | 17.000 |
| 19 abr 2024 | 10,00 | 10,35 | 10,00 | 10,25 | 10,25 | 4750 |
| 18 abr 2024 | 10,15 | 10,35 | 9,94 | 10,30 | 10,30 | 6250 |
| 17 abr 2024 | 9,88 | 10,15 | 9,86 | 10,15 | 10,15 | 5500 |
| 16 abr 2024 | 9,84 | 10,05 | 9,84 | 9,94 | 9,94 | 1500 |
| 15 abr 2024 | 10,00 | 10,00 | 9,88 | 9,96 | 9,96 | 1750 |
| 12 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1250 |
| 11 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 |
| 10 abr 2024 | 10,05 | 10,05 | 10,00 | 10,00 | 10,00 | 1250 |
| 09 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1250 |
| 08 abr 2024 | 9,94 | 10,00 | 9,94 | 10,00 | 10,00 | 750 |
| 05 abr 2024 | 9,90 | 9,90 | 9,78 | 9,78 | 9,78 | 2500 |
| 04 abr 2024 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 3500 |
| 03 abr 2024 | 10,05 | 10,10 | 10,00 | 10,10 | 10,10 | 3000 |
| 02 abr 2024 | 9,72 | 10,10 | 9,72 | 9,98 | 9,98 | 5000 |
| 28 mar 2024 | 9,85 | 9,90 | 9,85 | 9,90 | 9,90 | 750 |
| 27 mar 2024 | 9,70 | 9,85 | 9,70 | 9,85 | 9,85 | 1250 |
| 26 mar 2024 | 9,85 | 9,85 | 9,65 | 9,85 | 9,85 | 2000 |
| 25 mar 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | 250 |
| 22 mar 2024 | 9,90 | 9,90 | 9,85 | 9,85 | 9,85 | 2250 |
| 21 mar 2024 | 9,75 | 9,85 | 9,65 | 9,85 | 9,85 | 2500 |
| 20 mar 2024 | 9,75 | 9,75 | 9,70 | 9,75 | 9,75 | 4000 |
| 19 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 18 mar 2024 | 10,00 | 10,00 | 9,75 | 9,80 | 9,80 | 3000 |
| 15 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 14 mar 2024 | 9,80 | 10,00 | 9,80 | 9,90 | 9,90 | 2500 |
| 13 mar 2024 | 9,80 | 9,80 | 9,70 | 9,70 | 9,70 | 1500 |
| 12 mar 2024 | 9,75 | 9,80 | 9,65 | 9,70 | 9,70 | 4000 |
| 11 mar 2024 | 9,85 | 9,95 | 9,75 | 9,75 | 9,75 | 750 |
| 08 mar 2024 | 9,85 | 9,95 | 9,80 | 9,90 | 9,90 | 2000 |
| 07 mar 2024 | 9,90 | 10,00 | 9,90 | 10,00 | 10,00 | 1250 |
| 06 mar 2024 | 10,00 | 10,00 | 9,90 | 10,00 | 10,00 | 2500 |
| 05 mar 2024 | 10,00 | 10,00 | 9,80 | 9,90 | 9,90 | 8000 |
| 04 mar 2024 | 10,10 | 10,20 | 10,00 | 10,00 | 10,00 | 1000 |
| 01 mar 2024 | 10,20 | 10,40 | 10,00 | 10,20 | 10,20 | 5500 |
| 29 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 28 feb 2024 | 10,20 | 10,20 | 9,95 | 9,95 | 9,95 | 4000 |
| 27 feb 2024 | 10,40 | 10,40 | 10,20 | 10,20 | 10,20 | 1750 |
| 26 feb 2024 | 10,30 | 10,50 | 10,30 | 10,30 | 10,30 | 5750 |
| 23 feb 2024 | 9,95 | 10,40 | 9,95 | 10,40 | 10,40 | 8750 |
| 22 feb 2024 | 10,00 | 10,10 | 9,90 | 9,95 | 9,95 | 2250 |
| 21 feb 2024 | 10,10 | 10,10 | 9,85 | 10,10 | 10,10 | 2000 |
| 20 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 250 |
| 19 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 16 feb 2024 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 1000 |
| 15 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 750 |
| 14 feb 2024 | 9,90 | 10,10 | 9,90 | 10,10 | 10,10 | 1250 |
| 13 feb 2024 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 750 |
| 12 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 500 |
| 09 feb 2024 | 10,00 | 10,00 | 9,95 | 10,00 | 10,00 | 750 |
| 08 feb 2024 | 10,00 | 10,10 | 10,00 | 10,10 | 10,10 | 500 |
| 07 feb 2024 | 10,00 | 10,10 | 10,00 | 10,10 | 10,10 | 1500 |
| 06 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 500 |
| 05 feb 2024 | 10,10 | 10,10 | 9,95 | 10,00 | 10,00 | 3000 |
| 02 feb 2024 | 10,10 | 10,20 | 10,00 | 10,20 | 10,20 | 4500 |
| 01 feb 2024 | 10,20 | 10,20 | 10,10 | 10,10 | 10,10 | 1500 |
| 31 ene 2024 | 10,00 | 10,10 | 10,00 | 10,00 | 10,00 | 1000 |
| 30 ene 2024 | 10,00 | 10,20 | 10,00 | 10,00 | 10,00 | 1500 |
| 29 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 250 |
| 26 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 750 |
| 25 ene 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 1000 |
| 24 ene 2024 | 10,30 | 10,30 | 10,10 | 10,10 | 10,10 | 1000 |
| 23 ene 2024 | 10,10 | 10,20 | 10,00 | 10,20 | 10,20 | 2750 |
| 22 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 250 |
| 19 ene 2024 | 10,30 | 10,40 | 10,20 | 10,20 | 10,20 | 3250 |
| 18 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 1250 |
| 17 ene 2024 | 9,95 | 10,20 | 9,95 | 10,10 | 10,10 | 2750 |
| 16 ene 2024 | 9,95 | 9,95 | 9,90 | 9,90 | 9,90 | 500 |
| 15 ene 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 750 |
| 12 ene 2024 | 9,85 | 10,00 | 9,85 | 9,95 | 9,95 | 2750 |
| 11 ene 2024 | 10,30 | 10,30 | 9,80 | 9,80 | 9,80 | 6000 |
| 10 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | 500 |
| 09 ene 2024 | 10,20 | 10,20 | 10,10 | 10,10 | 10,10 | 500 |
| 08 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 500 |
| 05 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 500 |
| 04 ene 2024 | 10,10 | 10,30 | 10,10 | 10,30 | 10,30 | 500 |
| 03 ene 2024 | 10,10 | 10,20 | 10,10 | 10,20 | 10,20 | 500 |
| 02 ene 2024 | 10,10 | 10,20 | 10,00 | 10,20 | 10,20 | 2750 |
| 29 dic 2023 | 9,90 | 10,10 | 9,90 | 10,10 | 10,10 | 750 |
| 28 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 1250 |
| 27 dic 2023 | 10,10 | 10,10 | 9,85 | 10,10 | 10,10 | 1000 |
| 22 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 21 dic 2023 | 10,00 | 10,00 | 9,90 | 9,90 | 9,90 | 7000 |
| 20 dic 2023 | 10,10 | 10,20 | 10,10 | 10,20 | 10,20 | 1750 |
| 19 dic 2023 | 10,20 | 10,20 | 9,95 | 9,95 | 9,95 | 3750 |
| *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.