Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.619,23 +794,44 (+1,35%)
Safilo Group S.p.A. (SFL.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,1140 | 1,1480 | 1,1140 | 1,1460 | 1,1460 | 640.189 |
| 25 abr 2024 | 1,1320 | 1,1320 | 1,0920 | 1,1020 | 1,1020 | 268.158 |
| 24 abr 2024 | 1,1380 | 1,1440 | 1,1220 | 1,1300 | 1,1300 | 473.498 |
| 23 abr 2024 | 1,0560 | 1,1280 | 1,0560 | 1,1240 | 1,1240 | 602.995 |
| 22 abr 2024 | 1,0880 | 1,0940 | 1,0760 | 1,0820 | 1,0820 | 240.681 |
| 19 abr 2024 | 1,0600 | 1,0780 | 1,0580 | 1,0740 | 1,0740 | 218.824 |
| 18 abr 2024 | 1,0720 | 1,1000 | 1,0680 | 1,0780 | 1,0780 | 632.551 |
| 17 abr 2024 | 1,0700 | 1,0860 | 1,0620 | 1,0700 | 1,0700 | 729.171 |
| 16 abr 2024 | 1,1000 | 1,1000 | 1,0680 | 1,0700 | 1,0700 | 725.464 |
| 15 abr 2024 | 1,1240 | 1,1480 | 1,1040 | 1,1060 | 1,1060 | 772.767 |
| 12 abr 2024 | 1,1840 | 1,1840 | 1,1140 | 1,1140 | 1,1140 | 1.114.901 |
| 11 abr 2024 | 1,1740 | 1,2180 | 1,1700 | 1,1720 | 1,1720 | 2.928.962 |
| 10 abr 2024 | 1,1300 | 1,1320 | 1,1180 | 1,1280 | 1,1280 | 579.376 |
| 09 abr 2024 | 1,1280 | 1,1280 | 1,1040 | 1,1120 | 1,1120 | 287.134 |
| 08 abr 2024 | 1,1200 | 1,1260 | 1,1000 | 1,1060 | 1,1060 | 647.233 |
| 05 abr 2024 | 1,1580 | 1,1600 | 1,1180 | 1,1200 | 1,1200 | 1.317.024 |
| 04 abr 2024 | 1,1740 | 1,1820 | 1,1600 | 1,1680 | 1,1680 | 256.957 |
| 03 abr 2024 | 1,1780 | 1,1840 | 1,1640 | 1,1780 | 1,1780 | 482.750 |
| 02 abr 2024 | 1,2380 | 1,2380 | 1,1620 | 1,1620 | 1,1620 | 811.536 |
| 28 mar 2024 | 1,1940 | 1,2080 | 1,1770 | 1,2020 | 1,2020 | 748.551 |
| 27 mar 2024 | 1,1680 | 1,1870 | 1,1680 | 1,1840 | 1,1840 | 344.113 |
| 26 mar 2024 | 1,1980 | 1,1980 | 1,1660 | 1,1810 | 1,1810 | 456.669 |
| 25 mar 2024 | 1,1870 | 1,1900 | 1,1610 | 1,1660 | 1,1660 | 385.142 |
| 22 mar 2024 | 1,1900 | 1,2080 | 1,1870 | 1,1870 | 1,1870 | 345.044 |
| 21 mar 2024 | 1,1990 | 1,2040 | 1,1800 | 1,1990 | 1,1990 | 865.623 |
| 20 mar 2024 | 1,1690 | 1,1820 | 1,1470 | 1,1820 | 1,1820 | 995.303 |
| 19 mar 2024 | 1,1250 | 1,1620 | 1,1210 | 1,1580 | 1,1580 | 707.395 |
| 18 mar 2024 | 1,1620 | 1,1870 | 1,1300 | 1,1340 | 1,1340 | 1.223.687 |
| 15 mar 2024 | 1,1520 | 1,2380 | 1,1140 | 1,1480 | 1,1480 | 4.199.061 |
| 14 mar 2024 | 1,1600 | 1,2150 | 1,1600 | 1,1780 | 1,1780 | 885.438 |
| 13 mar 2024 | 1,1840 | 1,2090 | 1,1670 | 1,1670 | 1,1670 | 1.022.457 |
| 12 mar 2024 | 1,1600 | 1,1780 | 1,1500 | 1,1750 | 1,1750 | 457.836 |
| 11 mar 2024 | 1,1980 | 1,2120 | 1,1500 | 1,1590 | 1,1590 | 1.580.343 |
| 08 mar 2024 | 1,1860 | 1,2090 | 1,1760 | 1,1820 | 1,1820 | 1.449.138 |
| 07 mar 2024 | 1,1850 | 1,1960 | 1,1800 | 1,1860 | 1,1860 | 342.776 |
| 06 mar 2024 | 1,1950 | 1,2040 | 1,1820 | 1,1950 | 1,1950 | 625.229 |
| 05 mar 2024 | 1,1550 | 1,1940 | 1,1550 | 1,1910 | 1,1910 | 621.808 |
| 04 mar 2024 | 1,1960 | 1,1960 | 1,1700 | 1,1700 | 1,1700 | 596.770 |
| 01 mar 2024 | 1,1410 | 1,1870 | 1,1350 | 1,1850 | 1,1850 | 964.710 |
| 29 feb 2024 | 1,1650 | 1,1870 | 1,1500 | 1,1510 | 1,1510 | 653.348 |
| 28 feb 2024 | 1,1970 | 1,2000 | 1,1650 | 1,1700 | 1,1700 | 690.565 |
| 27 feb 2024 | 1,2120 | 1,2120 | 1,1900 | 1,1970 | 1,1970 | 393.096 |
| 26 feb 2024 | 1,1810 | 1,2170 | 1,1810 | 1,2070 | 1,2070 | 709.728 |
| 23 feb 2024 | 1,2100 | 1,2100 | 1,1890 | 1,2070 | 1,2070 | 730.924 |
| 22 feb 2024 | 1,1790 | 1,2060 | 1,1730 | 1,1970 | 1,1970 | 1.962.838 |
| 21 feb 2024 | 1,1500 | 1,1730 | 1,1500 | 1,1660 | 1,1660 | 779.683 |
| 20 feb 2024 | 1,1280 | 1,1530 | 1,1140 | 1,1500 | 1,1500 | 862.606 |
| 19 feb 2024 | 1,1140 | 1,1290 | 1,1050 | 1,1280 | 1,1280 | 430.774 |
| 16 feb 2024 | 1,1170 | 1,1270 | 1,0950 | 1,1160 | 1,1160 | 1.048.795 |
| 15 feb 2024 | 1,1270 | 1,1480 | 1,1210 | 1,1210 | 1,1210 | 803.521 |
| 14 feb 2024 | 1,1310 | 1,1380 | 1,1180 | 1,1370 | 1,1370 | 503.668 |
| 13 feb 2024 | 1,1330 | 1,1420 | 1,1100 | 1,1220 | 1,1220 | 835.836 |
| 12 feb 2024 | 1,1000 | 1,1340 | 1,1000 | 1,1340 | 1,1340 | 1.047.630 |
| 09 feb 2024 | 1,0800 | 1,1260 | 1,0800 | 1,1150 | 1,1150 | 1.056.611 |
| 08 feb 2024 | 1,0750 | 1,1130 | 1,0750 | 1,1070 | 1,1070 | 1.100.253 |
| 07 feb 2024 | 1,1230 | 1,1230 | 1,0660 | 1,0770 | 1,0770 | 1.095.139 |
| 06 feb 2024 | 1,1100 | 1,1160 | 1,0950 | 1,0950 | 1,0950 | 656.846 |
| 05 feb 2024 | 1,1300 | 1,1390 | 1,1040 | 1,1100 | 1,1100 | 1.223.133 |
| 02 feb 2024 | 1,1200 | 1,1500 | 1,0790 | 1,1220 | 1,1220 | 2.317.604 |
| 01 feb 2024 | 1,0880 | 1,1260 | 1,0650 | 1,0950 | 1,0950 | 2.326.509 |
| 31 ene 2024 | 1,0560 | 1,1180 | 1,0410 | 1,1100 | 1,1100 | 5.744.098 |
| 30 ene 2024 | 1,0310 | 1,0440 | 1,0020 | 1,0090 | 1,0090 | 976.020 |
| 29 ene 2024 | 0,9750 | 1,0360 | 0,9560 | 1,0280 | 1,0280 | 2.301.150 |
| 26 ene 2024 | 0,9695 | 0,9700 | 0,9550 | 0,9700 | 0,9700 | 433.310 |
| 25 ene 2024 | 0,9640 | 0,9730 | 0,9415 | 0,9655 | 0,9655 | 657.926 |
| 24 ene 2024 | 0,9565 | 0,9805 | 0,9505 | 0,9700 | 0,9700 | 668.320 |
| 23 ene 2024 | 0,9340 | 0,9560 | 0,9340 | 0,9525 | 0,9525 | 316.612 |
| 22 ene 2024 | 0,9590 | 0,9590 | 0,9305 | 0,9465 | 0,9465 | 1.043.449 |
| 19 ene 2024 | 0,9485 | 0,9630 | 0,9330 | 0,9520 | 0,9520 | 2.504.399 |
| 18 ene 2024 | 0,9395 | 0,9395 | 0,9140 | 0,9230 | 0,9230 | 514.322 |
| 17 ene 2024 | 0,9500 | 0,9575 | 0,9245 | 0,9265 | 0,9265 | 1.078.485 |
| 16 ene 2024 | 0,9780 | 1,0020 | 0,9425 | 0,9620 | 0,9620 | 2.080.400 |
| 15 ene 2024 | 0,9735 | 0,9850 | 0,9620 | 0,9705 | 0,9705 | 1.853.416 |
| 12 ene 2024 | 0,9310 | 1,0130 | 0,9300 | 1,0120 | 1,0120 | 6.058.866 |
| 11 ene 2024 | 0,9100 | 0,9170 | 0,9000 | 0,9000 | 0,9000 | 410.426 |
| 10 ene 2024 | 0,9300 | 0,9305 | 0,9045 | 0,9075 | 0,9075 | 349.320 |
| 09 ene 2024 | 0,9100 | 0,9290 | 0,9040 | 0,9235 | 0,9235 | 644.619 |
| 08 ene 2024 | 0,9090 | 0,9165 | 0,8850 | 0,9130 | 0,9130 | 444.915 |
| 05 ene 2024 | 0,9090 | 0,9090 | 0,8910 | 0,8920 | 0,8920 | 482.970 |
| 04 ene 2024 | 0,9175 | 0,9175 | 0,8925 | 0,9100 | 0,9100 | 750.154 |
| 03 ene 2024 | 0,9145 | 0,9185 | 0,9010 | 0,9135 | 0,9135 | 596.329 |
| 02 ene 2024 | 0,9220 | 0,9240 | 0,9000 | 0,9190 | 0,9190 | 572.778 |
| 29 dic 2023 | 0,9045 | 0,9230 | 0,9045 | 0,9140 | 0,9140 | 386.911 |
| 28 dic 2023 | 0,9100 | 0,9180 | 0,9025 | 0,9130 | 0,9130 | 185.884 |
| 27 dic 2023 | 0,9240 | 0,9285 | 0,9070 | 0,9090 | 0,9090 | 267.621 |
| 22 dic 2023 | 0,9325 | 0,9360 | 0,9090 | 0,9095 | 0,9095 | 470.119 |
| 21 dic 2023 | 0,9165 | 0,9400 | 0,9060 | 0,9260 | 0,9260 | 717.399 |
| 20 dic 2023 | 0,8805 | 0,9210 | 0,8800 | 0,9205 | 0,9205 | 924.970 |
| 19 dic 2023 | 0,8705 | 0,8950 | 0,8705 | 0,8815 | 0,8815 | 771.600 |
| 18 dic 2023 | 0,8870 | 0,8870 | 0,8580 | 0,8745 | 0,8745 | 399.159 |
| 15 dic 2023 | 0,8870 | 0,8920 | 0,8665 | 0,8725 | 0,8725 | 547.006 |
| 14 dic 2023 | 0,8675 | 0,8880 | 0,8645 | 0,8780 | 0,8780 | 815.752 |
| 13 dic 2023 | 0,8410 | 0,8635 | 0,8410 | 0,8535 | 0,8535 | 233.643 |
| 12 dic 2023 | 0,8620 | 0,8620 | 0,8410 | 0,8460 | 0,8460 | 207.970 |
| 11 dic 2023 | 0,8590 | 0,8705 | 0,8515 | 0,8560 | 0,8560 | 460.778 |
| 08 dic 2023 | 0,8200 | 0,8580 | 0,8200 | 0,8580 | 0,8580 | 325.026 |
| 07 dic 2023 | 0,8450 | 0,8490 | 0,8220 | 0,8300 | 0,8300 | 510.690 |
| 06 dic 2023 | 0,8350 | 0,8615 | 0,8335 | 0,8400 | 0,8400 | 823.644 |
| 05 dic 2023 | 0,8290 | 0,8600 | 0,8190 | 0,8485 | 0,8485 | 632.381 |
| 04 dic 2023 | 0,8200 | 0,8350 | 0,8195 | 0,8315 | 0,8315 | 530.500 |
| *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.