Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.024,87 +1.582,28 (+2,75%)
Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 50,20 | 51,15 | 50,15 | 50,75 | 50,75 | 257.183 |
| 02 may 2024 | 50,05 | 50,45 | 49,88 | 50,20 | 50,20 | 282.441 |
| 30 abr 2024 | 49,44 | 50,20 | 49,24 | 50,05 | 50,05 | 185.142 |
| 29 abr 2024 | 49,28 | 49,50 | 49,14 | 49,42 | 49,42 | 134.018 |
| 26 abr 2024 | 49,12 | 49,42 | 48,94 | 49,10 | 49,10 | 273.233 |
| 25 abr 2024 | 49,82 | 49,82 | 48,38 | 48,80 | 48,80 | 351.638 |
| 24 abr 2024 | 53,00 | 53,40 | 49,90 | 49,98 | 49,98 | 478.220 |
| 23 abr 2024 | 51,55 | 52,95 | 51,40 | 52,60 | 52,60 | 390.244 |
| 22 abr 2024 | 50,30 | 51,50 | 49,68 | 51,10 | 51,10 | 474.728 |
| 19 abr 2024 | 49,82 | 50,10 | 49,16 | 49,86 | 49,86 | 252.235 |
| 18 abr 2024 | 49,02 | 49,74 | 48,66 | 49,74 | 49,74 | 226.309 |
| 17 abr 2024 | 49,12 | 49,24 | 48,62 | 48,94 | 48,94 | 217.036 |
| 16 abr 2024 | 49,42 | 49,46 | 48,86 | 49,34 | 49,34 | 197.581 |
| 15 abr 2024 | 49,40 | 49,98 | 49,38 | 49,98 | 49,98 | 172.107 |
| 12 abr 2024 | 49,16 | 50,05 | 49,04 | 49,42 | 49,42 | 135.420 |
| 11 abr 2024 | 49,80 | 49,80 | 48,54 | 49,10 | 49,10 | 156.328 |
| 10 abr 2024 | 49,56 | 50,00 | 49,06 | 50,00 | 50,00 | 212.716 |
| 09 abr 2024 | 49,76 | 49,88 | 49,20 | 49,56 | 49,56 | 128.790 |
| 08 abr 2024 | 48,88 | 50,00 | 48,62 | 49,92 | 49,92 | 237.170 |
| 05 abr 2024 | 49,24 | 49,38 | 48,54 | 48,70 | 48,70 | 281.645 |
| 04 abr 2024 | 50,50 | 50,85 | 49,76 | 49,82 | 49,82 | 172.488 |
| 03 abr 2024 | 50,75 | 50,75 | 50,00 | 50,55 | 50,55 | 180.434 |
| 02 abr 2024 | 51,05 | 51,55 | 50,75 | 50,75 | 50,75 | 175.499 |
| 28 mar 2024 | 51,74 | 51,74 | 51,06 | 51,24 | 51,24 | 201.508 |
| 27 mar 2024 | 51,64 | 52,16 | 51,60 | 51,74 | 51,74 | 194.782 |
| 26 mar 2024 | 52,00 | 52,10 | 51,16 | 51,40 | 51,40 | 159.126 |
| 25 mar 2024 | 52,10 | 52,48 | 51,96 | 52,00 | 52,00 | 160.074 |
| 22 mar 2024 | 51,26 | 52,50 | 51,16 | 52,36 | 52,36 | 262.751 |
| 21 mar 2024 | 51,54 | 51,62 | 51,20 | 51,38 | 51,38 | 311.284 |
| 20 mar 2024 | 51,10 | 51,54 | 50,86 | 50,86 | 50,86 | 236.631 |
| 19 mar 2024 | 51,80 | 51,88 | 50,60 | 51,22 | 51,22 | 291.811 |
| 18 mar 2024 | 52,86 | 53,08 | 51,86 | 51,86 | 51,86 | 161.864 |
| 15 mar 2024 | 53,00 | 53,28 | 52,66 | 52,84 | 52,84 | 451.414 |
| 14 mar 2024 | 53,14 | 53,16 | 52,56 | 52,78 | 52,78 | 121.231 |
| 13 mar 2024 | 53,20 | 53,38 | 52,82 | 52,86 | 52,86 | 168.287 |
| 12 mar 2024 | 52,88 | 53,08 | 52,36 | 53,08 | 53,08 | 146.212 |
| 11 mar 2024 | 52,52 | 52,96 | 52,48 | 52,74 | 52,74 | 107.936 |
| 08 mar 2024 | 52,66 | 53,04 | 52,28 | 52,86 | 52,86 | 167.208 |
| 07 mar 2024 | 51,88 | 52,80 | 51,80 | 52,58 | 52,58 | 180.976 |
| 06 mar 2024 | 51,78 | 52,00 | 51,30 | 51,96 | 51,96 | 169.436 |
| 05 mar 2024 | 51,36 | 52,00 | 51,36 | 51,72 | 51,72 | 154.118 |
| 04 mar 2024 | 52,02 | 52,18 | 51,68 | 51,72 | 51,72 | 128.987 |
| 01 mar 2024 | 51,78 | 52,20 | 51,12 | 51,96 | 51,96 | 250.322 |
| 29 feb 2024 | 50,86 | 51,92 | 50,72 | 51,76 | 51,76 | 585.690 |
| 28 feb 2024 | 50,98 | 51,36 | 50,56 | 50,72 | 50,72 | 241.322 |
| 27 feb 2024 | 51,74 | 51,90 | 50,76 | 50,98 | 50,98 | 252.286 |
| 26 feb 2024 | 52,90 | 53,32 | 51,18 | 51,66 | 51,66 | 273.395 |
| 23 feb 2024 | 51,96 | 52,88 | 51,96 | 52,88 | 52,88 | 277.756 |
| 22 feb 2024 | 52,26 | 52,94 | 51,12 | 51,68 | 51,68 | 418.007 |
| 21 feb 2024 | 51,80 | 52,24 | 51,44 | 52,08 | 52,08 | 183.967 |
| 20 feb 2024 | 51,28 | 52,42 | 51,26 | 52,12 | 52,12 | 188.491 |
| 19 feb 2024 | 50,74 | 51,32 | 50,42 | 51,24 | 51,24 | 124.048 |
| 16 feb 2024 | 50,98 | 51,16 | 50,66 | 51,02 | 51,02 | 216.994 |
| 15 feb 2024 | 50,64 | 50,90 | 50,32 | 50,70 | 50,70 | 128.521 |
| 14 feb 2024 | 50,30 | 50,68 | 50,22 | 50,48 | 50,48 | 101.319 |
| 13 feb 2024 | 50,50 | 50,72 | 49,87 | 50,38 | 50,38 | 145.011 |
| 12 feb 2024 | 50,62 | 50,74 | 50,22 | 50,70 | 50,70 | 107.259 |
| 09 feb 2024 | 50,18 | 50,74 | 50,18 | 50,56 | 50,56 | 98.605 |
| 08 feb 2024 | 50,54 | 50,80 | 50,00 | 50,46 | 50,46 | 146.711 |
| 07 feb 2024 | 51,04 | 51,26 | 50,44 | 50,44 | 50,44 | 163.776 |
| 06 feb 2024 | 50,84 | 51,32 | 50,72 | 51,10 | 51,10 | 144.804 |
| 05 feb 2024 | 50,50 | 50,82 | 50,20 | 50,82 | 50,82 | 112.033 |
| 02 feb 2024 | 51,24 | 51,26 | 50,60 | 50,70 | 50,70 | 102.409 |
| 01 feb 2024 | 51,04 | 51,62 | 50,54 | 50,96 | 50,96 | 215.153 |
| 31 ene 2024 | 50,78 | 51,50 | 50,56 | 51,30 | 51,30 | 282.825 |
| 30 ene 2024 | 51,00 | 51,00 | 50,48 | 50,80 | 50,80 | 128.395 |
| 29 ene 2024 | 50,64 | 50,90 | 50,42 | 50,64 | 50,64 | 186.385 |
| 26 ene 2024 | 50,08 | 51,04 | 50,08 | 50,90 | 50,90 | 170.744 |
| 25 ene 2024 | 50,00 | 50,18 | 49,44 | 49,98 | 49,98 | 166.040 |
| 24 ene 2024 | 50,00 | 50,10 | 49,65 | 49,94 | 49,94 | 182.374 |
| 23 ene 2024 | 49,62 | 49,92 | 48,98 | 49,72 | 49,72 | 180.522 |
| 22 ene 2024 | 50,08 | 50,16 | 49,16 | 49,57 | 49,57 | 155.757 |
| 19 ene 2024 | 50,08 | 50,08 | 49,41 | 49,76 | 49,76 | 174.798 |
| 18 ene 2024 | 50,60 | 50,60 | 48,92 | 49,79 | 49,79 | 258.239 |
| 17 ene 2024 | 49,76 | 50,68 | 49,76 | 50,50 | 50,50 | 354.832 |
| 16 ene 2024 | 49,66 | 50,26 | 49,40 | 50,26 | 50,26 | 232.644 |
| 15 ene 2024 | 51,06 | 51,18 | 49,95 | 49,99 | 49,99 | 297.885 |
| 12 ene 2024 | 49,38 | 51,08 | 49,38 | 50,96 | 50,96 | 512.511 |
| 11 ene 2024 | 49,20 | 49,95 | 49,10 | 49,22 | 49,22 | 389.330 |
| 10 ene 2024 | 48,88 | 49,11 | 48,39 | 49,10 | 49,10 | 249.257 |
| 09 ene 2024 | 48,38 | 48,92 | 48,14 | 48,92 | 48,92 | 150.104 |
| 08 ene 2024 | 47,85 | 48,35 | 47,55 | 48,20 | 48,20 | 118.409 |
| 05 ene 2024 | 48,17 | 48,33 | 47,29 | 47,82 | 47,82 | 228.827 |
| 04 ene 2024 | 48,00 | 48,65 | 48,00 | 48,52 | 48,52 | 167.521 |
| 03 ene 2024 | 49,04 | 49,24 | 47,82 | 48,02 | 48,02 | 191.239 |
| 02 ene 2024 | 49,00 | 49,36 | 48,80 | 49,00 | 49,00 | 188.924 |
| 29 dic 2023 | 48,49 | 49,07 | 48,48 | 48,83 | 48,83 | 176.866 |
| 28 dic 2023 | 48,18 | 48,51 | 48,18 | 48,44 | 48,44 | 122.494 |
| 27 dic 2023 | 48,25 | 48,60 | 48,07 | 48,33 | 48,33 | 121.746 |
| 22 dic 2023 | 48,13 | 48,39 | 47,95 | 48,22 | 48,22 | 134.044 |
| 21 dic 2023 | 47,54 | 48,44 | 47,54 | 48,13 | 48,13 | 250.735 |
| 20 dic 2023 | 48,01 | 48,29 | 47,49 | 47,59 | 47,59 | 199.351 |
| 19 dic 2023 | 47,67 | 48,10 | 47,67 | 47,99 | 47,99 | 225.230 |
| 18 dic 2023 | 47,76 | 47,99 | 47,47 | 47,87 | 47,87 | 129.407 |
| 15 dic 2023 | 47,58 | 48,35 | 47,55 | 47,88 | 47,88 | 830.800 |
| 14 dic 2023 | 47,62 | 47,91 | 46,75 | 47,33 | 47,33 | 478.422 |
| 13 dic 2023 | 47,48 | 47,48 | 46,70 | 47,01 | 47,01 | 165.892 |
| 12 dic 2023 | 46,75 | 47,55 | 46,75 | 47,22 | 47,22 | 202.273 |
| 11 dic 2023 | 46,79 | 47,62 | 46,49 | 46,65 | 46,65 | 377.892 |
| 08 dic 2023 | 45,70 | 46,80 | 45,70 | 46,70 | 46,70 | 198.697 |
| *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.