Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.495,07 +1.370,29 (+2,28%)
Unidata S.p.A. (UD.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,9800 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 23.123 |
| 16 may 2024 | 4,0600 | 4,0600 | 3,8400 | 3,8400 | 3,8400 | 27.840 |
| 15 may 2024 | 3,9800 | 4,0300 | 3,8000 | 3,8000 | 3,8000 | 34.797 |
| 14 may 2024 | 3,6000 | 3,9600 | 3,6000 | 3,9400 | 3,9400 | 105.352 |
| 13 may 2024 | 3,6000 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 2239 |
| 10 may 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 5814 |
| 09 may 2024 | 3,5100 | 3,6000 | 3,5100 | 3,5500 | 3,5500 | 7661 |
| 08 may 2024 | 3,5000 | 3,6500 | 3,5000 | 3,5200 | 3,5200 | 18.503 |
| 07 may 2024 | 3,6000 | 3,6100 | 3,5500 | 3,5500 | 3,5500 | 6600 |
| 06 may 2024 | 3,6000 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | 2348 |
| 03 may 2024 | 3,5800 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 4383 |
| 02 may 2024 | 3,6200 | 3,6200 | 3,5100 | 3,5900 | 3,5900 | 13.118 |
| 30 abr 2024 | 3,5300 | 3,5400 | 3,4900 | 3,5300 | 3,5300 | 3617 |
| 29 abr 2024 | 3,5300 | 3,5600 | 3,4700 | 3,4900 | 3,4900 | 7061 |
| 26 abr 2024 | 3,4500 | 3,5300 | 3,4200 | 3,4700 | 3,4700 | 15.067 |
| 25 abr 2024 | 3,4100 | 3,4700 | 3,4100 | 3,4700 | 3,4700 | 4178 |
| 24 abr 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 10.706 |
| 23 abr 2024 | 3,5300 | 3,5300 | 3,4800 | 3,4800 | 3,4800 | 7131 |
| 22 abr 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 4465 |
| 19 abr 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 2400 |
| 18 abr 2024 | 3,5100 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 2411 |
| 17 abr 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5100 | 3,5100 | 4479 |
| 16 abr 2024 | 3,5100 | 3,5800 | 3,5000 | 3,5500 | 3,5500 | 5822 |
| 15 abr 2024 | 3,5100 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 1858 |
| 12 abr 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 2950 |
| 11 abr 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5500 | 9457 |
| 10 abr 2024 | 3,6000 | 3,6200 | 3,4800 | 3,5200 | 3,5200 | 11.040 |
| 09 abr 2024 | 3,6000 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 5035 |
| 08 abr 2024 | 3,6300 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 10.707 |
| 05 abr 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6000 | 3,6000 | 11.486 |
| 04 abr 2024 | 3,7100 | 3,7200 | 3,6300 | 3,6300 | 3,6300 | 21.304 |
| 03 abr 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 19.350 |
| 02 abr 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6900 | 3,6900 | 32.428 |
| 28 mar 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 22.295 |
| 27 mar 2024 | 3,7100 | 3,7400 | 3,6600 | 3,6700 | 3,6700 | 7062 |
| 26 mar 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6500 | 3,6500 | 2959 |
| 25 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 4537 |
| 22 mar 2024 | 3,6800 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 4783 |
| 21 mar 2024 | 3,6200 | 3,7200 | 3,6200 | 3,6300 | 3,6300 | 10.120 |
| 20 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 2637 |
| 19 mar 2024 | 3,6800 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 8732 |
| 18 mar 2024 | 3,6500 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 846 |
| 15 mar 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6400 | 3,6400 | 8830 |
| 14 mar 2024 | 3,6700 | 3,7100 | 3,6500 | 3,6800 | 3,6800 | 19.653 |
| 13 mar 2024 | 3,6700 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 4301 |
| 12 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 452 |
| 11 mar 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6400 | 3,6400 | 11.565 |
| 08 mar 2024 | 3,6900 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 7389 |
| 07 mar 2024 | 3,7500 | 3,7500 | 3,6000 | 3,6100 | 3,6100 | 16.853 |
| 06 mar 2024 | 3,7000 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 2750 |
| 05 mar 2024 | 3,7200 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 19.950 |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,7100 | 3,7100 | 3,7100 | 24.657 |
| 01 mar 2024 | 3,7100 | 3,8300 | 3,7100 | 3,8000 | 3,8000 | 16.018 |
| 29 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 865 |
| 28 feb 2024 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 4205 |
| 27 feb 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 2200 |
| 26 feb 2024 | 3,8200 | 3,8200 | 3,7200 | 3,7200 | 3,7200 | 4860 |
| 23 feb 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 8050 |
| 22 feb 2024 | 3,8500 | 3,8900 | 3,7200 | 3,7200 | 3,7200 | 12.427 |
| 21 feb 2024 | 3,6800 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | 24.876 |
| 20 feb 2024 | 3,8100 | 3,8600 | 3,7700 | 3,8200 | 3,8200 | 13.201 |
| 19 feb 2024 | 3,9600 | 3,9600 | 3,6200 | 3,8600 | 3,8600 | 56.542 |
| 16 feb 2024 | 3,9400 | 3,9800 | 3,8200 | 3,9400 | 3,9400 | 11.713 |
| 15 feb 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 9557 |
| 14 feb 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9800 | 3,9800 | 36.970 |
| 13 feb 2024 | 3,8900 | 3,9800 | 3,8900 | 3,9500 | 3,9500 | 16.051 |
| 12 feb 2024 | 3,7900 | 3,9000 | 3,6700 | 3,8700 | 3,8700 | 64.280 |
| 09 feb 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 4400 |
| 08 feb 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 5243 |
| 07 feb 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8500 | 7114 |
| 06 feb 2024 | 3,8800 | 3,9000 | 3,8800 | 3,8900 | 3,8900 | 2361 |
| 05 feb 2024 | 3,9700 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 19.637 |
| 02 feb 2024 | 3,8300 | 3,9500 | 3,8100 | 3,9500 | 3,9500 | 49.218 |
| 01 feb 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8300 | 3,8300 | 6132 |
| 31 ene 2024 | 3,9100 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 4594 |
| 30 ene 2024 | 3,8900 | 3,9100 | 3,8200 | 3,8400 | 3,8400 | 4556 |
| 29 ene 2024 | 3,9100 | 4,0200 | 3,8900 | 3,8900 | 3,8900 | 9092 |
| 26 ene 2024 | 3,9500 | 3,9500 | 3,8700 | 3,8900 | 3,8900 | 3417 |
| 25 ene 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 4683 |
| 24 ene 2024 | 3,9600 | 3,9600 | 3,9500 | 3,9500 | 3,9500 | 6750 |
| 23 ene 2024 | 3,9900 | 3,9900 | 3,9800 | 3,9800 | 3,9800 | 11.270 |
| 22 ene 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 1600 |
| 19 ene 2024 | 3,9500 | 3,9800 | 3,9500 | 3,9700 | 3,9700 | 2119 |
| 18 ene 2024 | 4,0400 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 7248 |
| 17 ene 2024 | 4,0600 | 4,0600 | 3,9500 | 3,9500 | 3,9500 | 8969 |
| 16 ene 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | 7285 |
| 15 ene 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 1125 |
| 12 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1000 |
| 11 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2100 |
| 10 ene 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 3299 |
| 09 ene 2024 | 4,0000 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 41.355 |
| 08 ene 2024 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 26.121 |
| 05 ene 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 33.014 |
| 04 ene 2024 | 3,9890 | 4,0000 | 3,9510 | 3,9980 | 3,9980 | 10.596 |
| 03 ene 2024 | 3,9980 | 3,9980 | 3,9210 | 3,9505 | 3,9505 | 6820 |
| 02 ene 2024 | 3,8900 | 4,0000 | 3,8800 | 3,9970 | 3,9970 | 7737 |
| 29 dic 2023 | 3,9990 | 3,9990 | 3,9400 | 3,9400 | 3,9400 | 4990 |
| 28 dic 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 6708 |
| 27 dic 2023 | 3,9200 | 4,0000 | 3,9020 | 4,0000 | 4,0000 | 7715 |
| 22 dic 2023 | 4,0460 | 4,0480 | 3,9785 | 3,9785 | 3,9785 | 9527 |
| *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.