Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.397,99 -83,84 (-0,15%)
Saccheria F.lli Franceschetti S.p.A. (SAC.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:28PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 9000 |
| 09 may 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 7500 |
| 08 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1500 |
| 07 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 4500 |
| 06 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 03 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 02 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3000 |
| 30 abr 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 24.000 |
| 29 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1500 |
| 26 abr 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 19.500 |
| 25 abr 2024 | 1,2400 | 1,2400 | 1,1200 | 1,1600 | 1,1600 | 34.500 |
| 24 abr 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 4500 |
| 23 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 22 abr 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 43.500 |
| 19 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 6000 |
| 18 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 17 abr 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 13.500 |
| 16 abr 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 4500 |
| 15 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4500 |
| 12 abr 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 22.500 |
| 11 abr 2024 | 1,2700 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 36.000 |
| 10 abr 2024 | 1,2300 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 57.000 |
| 09 abr 2024 | 1,2200 | 1,4000 | 1,2200 | 1,2600 | 1,2600 | 63.000 |
| 08 abr 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 6000 |
| 05 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 04 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 03 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 02 abr 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 13.500 |
| 28 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 27 mar 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 4500 |
| 26 mar 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1500 |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1500 |
| 22 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21 mar 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2100 | 1,2100 | 7500 |
| 20 mar 2024 | 1,2650 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 27.000 |
| 19 mar 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 24.000 |
| 18 mar 2024 | 1,2000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 36.000 |
| 15 mar 2024 | 1,0550 | 1,2000 | 1,0550 | 1,2000 | 1,2000 | 37.500 |
| 14 mar 2024 | 1,1050 | 1,1050 | 1,0350 | 1,0350 | 1,0350 | 12.000 |
| 13 mar 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1050 | 1,1050 | 3000 |
| 12 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1500 |
| 11 mar 2024 | 1,1050 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 18.000 |
| 08 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 07 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 3000 |
| 06 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1500 |
| 05 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 04 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 3000 |
| 01 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1500 |
| 29 feb 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1050 | 1,1050 | 12.000 |
| 28 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3000 |
| 26 feb 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 15.000 |
| 23 feb 2024 | 1,1350 | 1,1750 | 1,1300 | 1,1550 | 1,1550 | 25.500 |
| 22 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 21 feb 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | 3000 |
| 20 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1500 |
| 19 feb 2024 | 1,1550 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 10.500 |
| 16 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 15 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 14 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 4500 |
| 13 feb 2024 | 1,1350 | 1,1400 | 1,1350 | 1,1400 | 1,1400 | 6000 |
| 12 feb 2024 | 1,1150 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 27.000 |
| 09 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 4500 |
| 08 feb 2024 | 1,1200 | 1,1250 | 1,1200 | 1,1250 | 1,1250 | 6000 |
| 07 feb 2024 | 1,1450 | 1,1450 | 1,1300 | 1,1300 | 1,1300 | 10.500 |
| 06 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 05 feb 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3000 |
| 02 feb 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 12.000 |
| 01 feb 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 31 ene 2024 | 1,1150 | 1,1450 | 1,1150 | 1,1450 | 1,1450 | 19.500 |
| 30 ene 2024 | 1,1450 | 1,1900 | 1,1450 | 1,1650 | 1,1650 | 18.000 |
| 29 ene 2024 | 1,2100 | 1,2100 | 1,1850 | 1,1850 | 1,1850 | 16.500 |
| 26 ene 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 18.000 |
| 25 ene 2024 | 1,2750 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 16.500 |
| 24 ene 2024 | 1,2650 | 1,2800 | 1,2650 | 1,2800 | 1,2800 | 7500 |
| 23 ene 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 6000 |
| 22 ene 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2750 | 1,2750 | 54.000 |
| 19 ene 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 12.000 |
| 18 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 6000 |
| 17 ene 2024 | 1,2950 | 1,2950 | 1,2700 | 1,2700 | 1,2700 | 16.500 |
| 16 ene 2024 | 1,3150 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 36.000 |
| 15 ene 2024 | 1,3000 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | 22.500 |
| 15 ene 2024 | 0.043 Dividendo | |||||
| 12 ene 2024 | 1,3350 | 1,3650 | 1,3250 | 1,3600 | 1,3170 | 54.000 |
| 11 ene 2024 | 1,2950 | 1,3400 | 1,2950 | 1,3200 | 1,2783 | 69.000 |
| 10 ene 2024 | 1,2950 | 1,3050 | 1,2500 | 1,2800 | 1,2395 | 39.000 |
| 09 ene 2024 | 1,2800 | 1,3400 | 1,2700 | 1,2900 | 1,2492 | 63.000 |
| 08 ene 2024 | 1,2950 | 1,3000 | 1,2900 | 1,3000 | 1,2589 | 7500 |
| 05 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2492 | 4500 |
| 04 ene 2024 | 1,3100 | 1,3150 | 1,2900 | 1,2900 | 1,2492 | 7500 |
| 03 ene 2024 | 1,2950 | 1,3150 | 1,2650 | 1,2900 | 1,2492 | 69.000 |
| 02 ene 2024 | 1,2850 | 1,2850 | 1,2800 | 1,2800 | 1,2395 | 4500 |
| 29 dic 2023 | 1,2800 | 1,2800 | 1,2700 | 1,2800 | 1,2395 | 13.500 |
| 28 dic 2023 | 1,2950 | 1,3000 | 1,2800 | 1,2800 | 1,2395 | 18.000 |
| 27 dic 2023 | 1,2800 | 1,2950 | 1,2800 | 1,2900 | 1,2492 | 24.000 |
| 22 dic 2023 | 1,2950 | 1,3000 | 1,2650 | 1,2750 | 1,2347 | 36.000 |
| 21 dic 2023 | 1,2900 | 1,3100 | 1,2700 | 1,2850 | 1,2444 | 48.000 |
| 20 dic 2023 | 1,2650 | 1,3200 | 1,2650 | 1,2750 | 1,2347 | 52.500 |
| 19 dic 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2105 | 4500 |
| 18 dic 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,1911 | 18.000 |
| *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.