|
MIB 30 - Milano Italia Borsa - [Ticker: FTSEMIB.MI] | | Última Transacción | 22.991,990 | Hora de Cotización | 2017-11-01 - 21:35:00 | Variación | +198,300 (+0,870%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 23.061,120 | Mínimo | 22.891,040 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 22.793,690 | PER | 0,00% | Apertura | 22.909,890 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para FTSEMIB.MI desde 2000-01-01 hasta 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-10-07 | 21.474,00 | 0 | 21.727,00 | 21.147,00 | 21.173,00 | 00:00:00 | 2002-10-08 | 21.044,00 | 0 | 21.789,00 | 20.918,00 | 21.758,00 | 00:00:00 | 2002-10-09 | 20.853,00 | 0 | 21.246,00 | 20.578,00 | 21.032,00 | 00:00:00 | 2002-10-10 | 21.517,00 | 0 | 21.563,00 | 20.542,00 | 20.645,00 | 00:00:00 | 2002-10-11 | 22.201,00 | 0 | 22.203,00 | 21.654,00 | 21.696,00 | 00:00:00 | 2002-10-14 | 21.953,00 | 0 | 22.336,00 | 21.843,00 | 22.154,00 | 00:00:00 | 2002-10-15 | 23.342,00 | 0 | 23.356,00 | 22.300,00 | 22.300,00 | 00:00:00 | 2002-10-16 | 23.018,00 | 0 | 23.888,00 | 22.733,00 | 23.009,00 | 00:00:00 | 2002-10-17 | 23.533,00 | 0 | 23.782,00 | 23.275,00 | 23.462,00 | 00:00:00 | 2002-10-18 | 23.389,00 | 0 | 23.789,00 | 23.071,00 | 23.789,00 | 00:00:00 | 2002-10-21 | 23.608,00 | 0 | 23.698,00 | 23.167,00 | 23.314,00 | 00:00:00 | 2002-10-22 | 23.427,00 | 0 | 23.866,00 | 23.214,00 | 23.677,00 | 00:00:00 | 2002-10-23 | 23.008,00 | 0 | 23.903,00 | 22.982,00 | 23.672,00 | 00:00:00 | 2002-10-24 | 23.593,00 | 0 | 23.612,00 | 23.150,00 | 23.248,00 | 00:00:00 | 2002-10-25 | 23.489,00 | 0 | 23.639,00 | 23.095,00 | 23.237,00 | 00:00:00 | 2002-10-28 | 23.690,00 | 0 | 24.074,00 | 23.607,00 | 23.829,00 | 00:00:00 | 2002-10-29 | 22.834,00 | 0 | 23.766,00 | 22.834,00 | 23.563,00 | 00:00:00 | 2002-10-30 | 23.600,00 | 0 | 23.600,00 | 22.786,00 | 23.106,00 | 00:00:00 | 2002-10-31 | 23.779,00 | 0 | 23.873,00 | 23.466,00 | 23.466,00 | 00:00:00 | 2002-11-01 | 23.462,00 | 0 | 23.694,00 | 23.201,00 | 23.694,00 | 00:00:00 | 2002-11-04 | 24.566,00 | 0 | 24.566,00 | 23.945,00 | 23.945,00 | 00:00:00 | 2002-11-05 | 24.695,00 | 0 | 24.770,00 | 24.283,00 | 24.440,00 | 00:00:00 | 2002-11-06 | 24.439,00 | 0 | 24.948,00 | 24.354,00 | 24.948,00 | 00:00:00 | 2002-11-07 | 23.756,00 | 0 | 24.735,00 | 23.756,00 | 24.612,00 | 00:00:00 | 2002-11-08 | 23.539,00 | 0 | 23.897,00 | 23.466,00 | 23.580,00 | 00:00:00 | 2002-11-11 | 23.249,00 | 0 | 23.421,00 | 23.054,00 | 23.373,00 | 00:00:00 | 2002-11-12 | 23.661,00 | 0 | 23.726,00 | 23.142,00 | 23.402,00 | 00:00:00 | 2002-11-13 | 23.599,00 | 0 | 23.647,00 | 23.192,00 | 23.501,00 | 00:00:00 | 2002-11-14 | 24.266,00 | 0 | 24.326,00 | 23.465,00 | 23.552,00 | 00:00:00 | 2002-11-15 | 24.239,00 | 0 | 24.599,00 | 24.097,00 | 24.599,00 | 00:00:00 | 2002-11-18 | 24.627,00 | 0 | 24.781,00 | 24.333,00 | 24.333,00 | 00:00:00 | 2002-11-19 | 24.621,00 | 0 | 24.623,00 | 24.326,00 | 24.474,00 | 00:00:00 | 2002-11-20 | 24.737,00 | 0 | 24.787,00 | 24.330,00 | 24.784,00 | 00:00:00 | 2002-11-21 | 25.471,00 | 0 | 25.512,00 | 25.076,00 | 25.130,00 | 00:00:00 | 2002-11-22 | 25.498,00 | 0 | 25.671,00 | 25.243,00 | 25.432,00 | 00:00:00 | 2002-11-25 | 25.576,00 | 0 | 25.719,00 | 25.398,00 | 25.665,00 | 00:00:00 | 2002-11-26 | 25.177,00 | 0 | 25.649,00 | 25.117,00 | 25.613,00 | 00:00:00 | 2002-11-27 | 25.996,00 | 0 | 26.015,00 | 25.003,00 | 25.003,00 | 00:00:00 | 2002-11-28 | 26.176,00 | 0 | 26.268,00 | 25.908,00 | 26.075,00 | 00:00:00 | 2002-11-29 | 26.167,00 | 0 | 26.330,00 | 25.950,00 | 26.217,00 | 00:00:00 | 2002-12-02 | 26.115,00 | 0 | 26.766,00 | 26.096,00 | 26.272,00 | 00:00:00 | 2002-12-03 | 25.422,00 | 0 | 26.275,00 | 25.422,00 | 26.275,00 | 00:00:00 | 2002-12-04 | 25.450,00 | 0 | 25.600,00 | 25.164,00 | 25.403,00 | 00:00:00 | 2002-12-05 | 24.924,00 | 0 | 25.933,00 | 24.890,00 | 25.676,00 | 00:00:00 | 2002-12-06 | 24.809,00 | 0 | 25.193,00 | 24.388,00 | 25.036,00 | 00:00:00 | 2002-12-09 | 24.178,00 | 0 | 24.960,00 | 24.173,00 | 24.960,00 | 00:00:00 | 2002-12-10 | 24.546,00 | 0 | 24.546,00 | 24.064,00 | 24.064,00 | 00:00:00 | 2002-12-11 | 24.754,00 | 0 | 24.780,00 | 24.390,00 | 24.692,00 | 00:00:00 | 2002-12-12 | 24.438,00 | 0 | 24.836,00 | 24.250,00 | 24.741,00 | 00:00:00 | 2002-12-13 | 24.108,00 | 0 | 24.423,00 | 24.009,00 | 24.423,00 | 00:00:00 | 2002-12-16 | 24.872,00 | 0 | 24.895,00 | 24.012,00 | 24.097,00 | 00:00:00 | 2002-12-17 | 24.660,00 | 0 | 25.006,00 | 24.618,00 | 24.953,00 | 00:00:00 | 2002-12-18 | 24.094,00 | 0 | 24.623,00 | 24.031,00 | 24.602,00 | 00:00:00 | 2002-12-19 | 23.840,00 | 0 | 24.395,00 | 23.680,00 | 24.320,00 | 00:00:00 | 2002-12-20 | 24.294,00 | 0 | 24.294,00 | 23.653,00 | 23.836,00 | 00:00:00 | 2002-12-23 | 24.285,00 | 0 | 24.469,00 | 24.207,00 | 24.335,00 | 00:00:00 | 2002-12-24 | 24.285,00 | 0 | 24.285,00 | 24.285,00 | 24.285,00 | 00:00:00 | 2002-12-25 | 24.285,00 | 0 | 24.285,00 | 24.285,00 | 24.285,00 | 00:00:00 | 2002-12-26 | 24.285,00 | 0 | 24.285,00 | 24.285,00 | 24.285,00 | 00:00:00 | 2002-12-27 | 23.728,00 | 0 | 24.273,00 | 23.728,00 | 24.273,00 | 00:00:00 | 2002-12-30 | 23.886,00 | 0 | 23.923,00 | 23.613,00 | 23.613,00 | 00:00:00 | 2002-12-31 | 23.886,00 | 0 | 23.886,00 | 23.886,00 | 23.886,00 | 00:00:00 | 2003-01-01 | 23.886,00 | 0 | 23.886,00 | 23.886,00 | 23.886,00 | 00:00:00 | 2003-01-02 | 24.806,00 | 0 | 24.806,00 | 23.793,00 | 23.793,00 | 00:00:00 | 2003-01-03 | 24.889,00 | 0 | 24.974,00 | 24.676,00 | 24.848,00 | 00:00:00 | 2003-01-06 | 25.173,00 | 0 | 25.256,00 | 24.708,00 | 25.065,00 | 00:00:00 | 2003-01-07 | 24.830,00 | 0 | 25.214,00 | 24.685,00 | 25.187,00 | 00:00:00 | 2003-01-08 | 24.586,00 | 0 | 24.800,00 | 24.453,00 | 24.720,00 | 00:00:00 | 2003-01-09 | 24.911,00 | 0 | 24.911,00 | 24.163,00 | 24.648,00 | 00:00:00 | 2003-01-10 | 24.836,00 | 0 | 25.128,00 | 24.544,00 | 24.937,00 | 00:00:00 | 2003-01-13 | 24.934,00 | 0 | 25.251,00 | 24.769,00 | 24.934,00 | 00:00:00 | 2003-01-14 | 24.990,00 | 0 | 25.145,00 | 24.780,00 | 24.990,00 | 00:00:00 | 2003-01-15 | 24.766,00 | 0 | 25.220,00 | 24.681,00 | 24.783,00 | 00:00:00 | 2003-01-16 | 24.828,00 | 0 | 24.902,00 | 24.601,00 | 24.765,00 | 00:00:00 | 2003-01-17 | 24.001,00 | 0 | 24.607,00 | 24.001,00 | 24.607,00 | 00:00:00 | 2003-01-20 | 23.686,00 | 0 | 24.159,00 | 23.683,00 | 24.097,00 | 00:00:00 | 2003-01-21 | 23.305,00 | 0 | 23.972,00 | 23.298,00 | 23.867,00 | 00:00:00 | 2003-01-22 | 23.023,00 | 0 | 23.457,00 | 22.948,00 | 23.295,00 | 00:00:00 | 2003-01-23 | 22.905,00 | 0 | 23.332,00 | 22.905,00 | 23.332,00 | 00:00:00 | 2003-01-24 | 22.634,00 | 0 | 23.271,00 | 22.634,00 | 22.930,00 | 00:00:00 | 2003-01-27 | 22.241,00 | 0 | 22.555,00 | 22.164,00 | 22.494,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|