|
 MIB 30 - Milano Italia Borsa - [Ticker: FTSEMIB.MI] |     | | Última Transacción | 13.065,070 | Hora de Cotización | 2012-05-23 - 11:34 | | Variación | -390,960 (-2.91%) | Rango 52 Semanas | [12.781,600 - 21.188,820] | | Máximo | 13.499,770 | Mínimo | 13.042,180 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 13.012,040 | PER | 0,00% | | Apertura | 13.145,750 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 33.007,00 | 0 | 33.055,00 | 32.855,00 | 32.855,00 | 00:00:00 | | 2005-07-12 | 32.860,00 | 0 | 33.015,00 | 32.815,00 | 33.014,00 | 00:00:00 | | 2005-07-13 | 33.140,00 | 0 | 33.148,00 | 32.955,00 | 32.955,00 | 00:00:00 | | 2005-07-14 | 33.330,00 | 0 | 33.417,00 | 33.224,00 | 33.250,00 | 00:00:00 | | 2005-07-15 | 33.187,00 | 0 | 33.285,00 | 33.118,00 | 33.285,00 | 00:00:00 | | 2005-07-18 | 33.242,00 | 0 | 33.386,00 | 33.120,00 | 33.238,00 | 00:00:00 | | 2005-07-19 | 33.608,00 | 0 | 33.608,00 | 33.254,00 | 33.254,00 | 00:00:00 | | 2005-07-20 | 33.483,00 | 0 | 33.692,00 | 33.411,00 | 33.558,00 | 00:00:00 | | 2005-07-21 | 33.469,00 | 0 | 33.690,00 | 33.356,00 | 33.603,00 | 00:00:00 | | 2005-07-22 | 33.533,00 | 0 | 33.578,00 | 33.394,00 | 33.435,00 | 00:00:00 | | 2005-07-25 | 33.601,00 | 0 | 33.666,00 | 33.427,00 | 33.635,00 | 00:00:00 | | 2005-07-26 | 33.601,00 | 0 | 33.671,00 | 33.412,00 | 33.551,00 | 00:00:00 | | 2005-07-27 | 33.630,00 | 0 | 33.716,00 | 33.589,00 | 33.639,00 | 00:00:00 | | 2005-07-28 | 33.734,00 | 0 | 33.774,00 | 33.677,00 | 33.706,00 | 00:00:00 | | 2005-07-29 | 33.653,00 | 0 | 33.856,00 | 33.581,00 | 33.816,00 | 00:00:00 | | 2005-08-01 | 33.570,00 | 0 | 33.732,00 | 33.527,00 | 33.664,00 | 00:00:00 | | 2005-08-02 | 33.875,00 | 0 | 33.877,00 | 33.592,00 | 33.634,00 | 00:00:00 | | 2005-08-03 | 33.842,00 | 0 | 33.905,00 | 33.749,00 | 33.889,00 | 00:00:00 | | 2005-08-04 | 33.468,00 | 0 | 33.810,00 | 33.460,00 | 33.791,00 | 00:00:00 | | 2005-08-05 | 33.306,00 | 0 | 33.539,00 | 33.302,00 | 33.332,00 | 00:00:00 | | 2005-08-08 | 33.538,00 | 0 | 33.584,00 | 33.354,00 | 33.354,00 | 00:00:00 | | 2005-08-09 | 33.749,00 | 0 | 33.749,00 | 33.492,00 | 33.522,00 | 00:00:00 | | 2005-08-10 | 34.018,00 | 0 | 34.033,00 | 33.772,00 | 33.772,00 | 00:00:00 | | 2005-08-11 | 33.920,00 | 0 | 34.017,00 | 33.819,00 | 33.934,00 | 00:00:00 | | 2005-08-12 | 33.781,00 | 0 | 34.079,00 | 33.781,00 | 34.079,00 | 00:00:00 | | 2005-08-15 | 33.781,00 | 0 | 33.781,00 | 33.781,00 | 33.781,00 | 00:00:00 | | 2005-08-16 | 33.600,00 | 0 | 33.865,00 | 33.530,00 | 33.865,00 | 00:00:00 | | 2005-08-17 | 33.478,00 | 0 | 33.572,00 | 33.334,00 | 33.531,00 | 00:00:00 | | 2005-08-18 | 33.229,00 | 0 | 33.467,00 | 33.194,00 | 33.467,00 | 00:00:00 | | 2005-08-19 | 33.713,00 | 0 | 33.713,00 | 33.268,00 | 33.325,00 | 00:00:00 | | 2005-08-22 | 33.707,00 | 0 | 33.787,00 | 33.686,00 | 33.711,00 | 00:00:00 | | 2005-08-23 | 33.423,00 | 0 | 33.625,00 | 33.423,00 | 33.625,00 | 00:00:00 | | 2005-08-24 | 33.649,00 | 0 | 33.663,00 | 33.352,00 | 33.382,00 | 00:00:00 | | 2005-08-25 | 33.410,00 | 0 | 33.547,00 | 33.410,00 | 33.493,00 | 00:00:00 | | 2005-08-26 | 33.088,00 | 0 | 33.554,00 | 33.082,00 | 33.420,00 | 00:00:00 | | 2005-08-29 | 33.219,00 | 0 | 33.255,00 | 32.999,00 | 33.018,00 | 00:00:00 | | 2005-08-30 | 33.149,00 | 0 | 33.339,00 | 33.113,00 | 33.302,00 | 00:00:00 | | 2005-08-31 | 33.522,00 | 0 | 33.522,00 | 33.184,00 | 33.184,00 | 00:00:00 | | 2005-09-01 | 33.698,00 | 0 | 33.781,00 | 33.610,00 | 33.610,00 | 00:00:00 | | 2005-09-02 | 33.689,00 | 0 | 33.785,00 | 33.604,00 | 33.671,00 | 00:00:00 | | 2005-09-05 | 33.830,00 | 0 | 33.839,00 | 33.689,00 | 33.689,00 | 00:00:00 | | 2005-09-06 | 34.022,00 | 0 | 34.022,00 | 33.834,00 | 33.850,00 | 00:00:00 | | 2005-09-07 | 34.119,00 | 0 | 34.142,00 | 33.961,00 | 34.103,00 | 00:00:00 | | 2005-09-08 | 34.196,00 | 0 | 34.237,00 | 34.068,00 | 34.115,00 | 00:00:00 | | 2005-09-09 | 34.263,00 | 0 | 34.319,00 | 34.115,00 | 34.255,00 | 00:00:00 | | 2005-09-12 | 34.350,00 | 0 | 34.497,00 | 34.314,00 | 34.497,00 | 00:00:00 | | 2005-09-13 | 34.151,00 | 0 | 34.350,00 | 34.131,00 | 34.350,00 | 00:00:00 | | 2005-09-14 | 34.387,00 | 0 | 34.404,00 | 34.162,00 | 34.162,00 | 00:00:00 | | 2005-09-15 | 34.363,00 | 0 | 34.483,00 | 34.318,00 | 34.368,00 | 00:00:00 | | 2005-09-16 | 34.632,00 | 0 | 34.686,00 | 34.486,00 | 34.486,00 | 00:00:00 | | 2005-09-19 | 34.639,00 | 0 | 34.700,00 | 34.457,00 | 34.457,00 | 00:00:00 | | 2005-09-20 | 34.675,00 | 0 | 34.799,00 | 34.625,00 | 34.699,00 | 00:00:00 | | 2005-09-21 | 34.559,00 | 0 | 34.704,00 | 34.524,00 | 34.624,00 | 00:00:00 | | 2005-09-22 | 34.359,00 | 0 | 34.510,00 | 34.288,00 | 34.510,00 | 00:00:00 | | 2005-09-23 | 34.413,00 | 0 | 34.498,00 | 34.308,00 | 34.438,00 | 00:00:00 | | 2005-09-26 | 34.822,00 | 0 | 34.822,00 | 34.579,00 | 34.579,00 | 00:00:00 | | 2005-09-27 | 34.784,00 | 0 | 34.907,00 | 34.740,00 | 34.826,00 | 00:00:00 | | 2005-09-28 | 35.082,00 | 0 | 35.117,00 | 34.864,00 | 34.864,00 | 00:00:00 | | 2005-09-29 | 34.996,00 | 0 | 35.174,00 | 34.977,00 | 35.125,00 | 00:00:00 | | 2005-09-30 | 34.988,00 | 0 | 35.210,00 | 34.881,00 | 35.196,00 | 00:00:00 | | 2005-10-03 | 35.109,00 | 0 | 35.117,00 | 34.992,00 | 35.060,00 | 00:00:00 | | 2005-10-04 | 34.857,00 | 0 | 35.142,00 | 34.824,00 | 35.142,00 | 00:00:00 | | 2005-10-05 | 34.308,00 | 0 | 34.638,00 | 34.308,00 | 34.638,00 | 00:00:00 | | 2005-10-06 | 33.990,00 | 0 | 34.103,00 | 33.817,00 | 34.019,00 | 00:00:00 | | 2005-10-07 | 33.732,00 | 0 | 34.011,00 | 33.679,00 | 33.800,00 | 00:00:00 | | 2005-10-10 | 33.737,00 | 0 | 34.115,00 | 33.737,00 | 33.928,00 | 00:00:00 | | 2005-10-11 | 33.721,00 | 0 | 33.884,00 | 33.681,00 | 33.788,00 | 00:00:00 | | 2005-10-12 | 33.487,00 | 0 | 33.799,00 | 33.487,00 | 33.637,00 | 00:00:00 | | 2005-10-13 | 33.109,00 | 0 | 33.537,00 | 33.017,00 | 33.439,00 | 00:00:00 | | 2005-10-14 | 33.251,00 | 0 | 33.436,00 | 32.958,00 | 33.318,00 | 00:00:00 | | 2005-10-17 | 33.281,00 | 0 | 33.471,00 | 33.240,00 | 33.436,00 | 00:00:00 | | 2005-10-18 | 32.918,00 | 0 | 33.386,00 | 32.918,00 | 33.386,00 | 00:00:00 | | 2005-10-19 | 32.319,00 | 0 | 32.791,00 | 32.289,00 | 32.695,00 | 00:00:00 | | 2005-10-20 | 32.354,00 | 0 | 32.798,00 | 32.268,00 | 32.736,00 | 00:00:00 | | 2005-10-21 | 32.469,00 | 0 | 32.533,00 | 32.067,00 | 32.067,00 | 00:00:00 | | 2005-10-24 | 32.817,00 | 0 | 32.817,00 | 32.365,00 | 32.532,00 | 00:00:00 | | 2005-10-25 | 32.710,00 | 0 | 32.994,00 | 32.710,00 | 32.994,00 | 00:00:00 | | 2005-10-26 | 32.837,00 | 0 | 33.026,00 | 32.677,00 | 32.831,00 | 00:00:00 | | 2005-10-27 | 32.110,00 | 0 | 32.716,00 | 32.087,00 | 32.692,00 | 00:00:00 | | 2005-10-28 | 32.175,00 | 0 | 32.331,00 | 31.755,00 | 32.055,00 | 00:00:00 | | 2005-10-31 | 32.790,00 | 0 | 32.790,00 | 32.523,00 | 32.538,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
