|
 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 | | 2000-04-24 | 44.852,00 | 0 | 44.852,00 | 44.852,00 | 44.852,00 | 00:00:00 | | 2000-04-25 | 45.388,00 | 0 | 45.472,00 | 44.173,00 | 44.616,00 | 00:00:00 | | 2000-04-26 | 45.355,00 | 0 | 46.097,00 | 45.355,00 | 45.916,00 | 00:00:00 | | 2000-04-27 | 45.016,00 | 0 | 45.608,00 | 44.368,00 | 45.243,00 | 00:00:00 | | 2000-04-28 | 45.750,00 | 0 | 45.956,00 | 45.196,00 | 45.272,00 | 00:00:00 | | 2000-05-01 | 45.750,00 | 0 | 45.750,00 | 45.750,00 | 45.750,00 | 00:00:00 | | 2000-05-02 | 47.397,00 | 0 | 47.399,00 | 46.240,00 | 46.266,00 | 00:00:00 | | 2000-05-03 | 46.376,00 | 0 | 47.628,00 | 46.271,00 | 46.944,00 | 00:00:00 | | 2000-05-04 | 47.190,00 | 0 | 47.307,00 | 46.285,00 | 46.285,00 | 00:00:00 | | 2000-05-05 | 47.122,00 | 0 | 47.611,00 | 46.334,00 | 47.338,00 | 00:00:00 | | 2000-05-08 | 46.698,00 | 0 | 47.166,00 | 46.600,00 | 47.108,00 | 00:00:00 | | 2000-05-09 | 46.698,00 | 0 | 46.698,00 | 46.698,00 | 46.698,00 | 00:00:00 | | 2000-05-10 | 45.690,00 | 0 | 46.389,00 | 45.276,00 | 45.806,00 | 00:00:00 | | 2000-05-11 | 46.198,00 | 0 | 46.255,00 | 44.949,00 | 45.025,00 | 00:00:00 | | 2000-05-12 | 46.645,00 | 0 | 46.817,00 | 45.929,00 | 46.380,00 | 00:00:00 | | 2000-05-15 | 46.581,00 | 0 | 46.920,00 | 46.498,00 | 46.573,00 | 00:00:00 | | 2000-05-16 | 47.450,00 | 0 | 47.575,00 | 46.918,00 | 46.968,00 | 00:00:00 | | 2000-05-17 | 46.247,00 | 0 | 47.250,00 | 46.240,00 | 47.192,00 | 00:00:00 | | 2000-05-18 | 46.603,00 | 0 | 46.712,00 | 45.870,00 | 46.176,00 | 00:00:00 | | 2000-05-19 | 44.678,00 | 0 | 46.642,00 | 44.229,00 | 46.642,00 | 00:00:00 | | 2000-05-22 | 43.580,00 | 0 | 44.395,00 | 42.977,00 | 44.296,00 | 00:00:00 | | 2000-05-23 | 44.728,00 | 0 | 44.732,00 | 43.907,00 | 44.152,00 | 00:00:00 | | 2000-05-24 | 44.163,00 | 0 | 44.646,00 | 43.623,00 | 44.012,00 | 00:00:00 | | 2000-05-25 | 45.229,00 | 0 | 45.312,00 | 44.712,00 | 44.768,00 | 00:00:00 | | 2000-05-26 | 45.324,00 | 0 | 45.569,00 | 44.488,00 | 44.540,00 | 00:00:00 | | 2000-05-29 | 45.784,00 | 0 | 45.902,00 | 45.532,00 | 45.870,00 | 00:00:00 | | 2000-05-30 | 46.334,00 | 0 | 46.376,00 | 45.585,00 | 45.906,00 | 00:00:00 | | 2000-05-31 | 45.933,00 | 0 | 46.781,00 | 45.830,00 | 46.781,00 | 00:00:00 | | 2000-06-01 | 46.842,00 | 0 | 46.842,00 | 45.984,00 | 46.007,00 | 00:00:00 | | 2000-06-02 | 47.228,00 | 0 | 47.661,00 | 46.618,00 | 46.733,00 | 00:00:00 | | 2000-06-05 | 46.894,00 | 0 | 47.384,00 | 46.742,00 | 47.384,00 | 00:00:00 | | 2000-06-06 | 46.375,00 | 0 | 47.269,00 | 46.236,00 | 46.867,00 | 00:00:00 | | 2000-06-07 | 47.030,00 | 0 | 47.030,00 | 46.027,00 | 46.133,00 | 00:00:00 | | 2000-06-08 | 46.780,00 | 0 | 47.374,00 | 46.531,00 | 47.040,00 | 00:00:00 | | 2000-06-09 | 47.102,00 | 0 | 47.349,00 | 46.650,00 | 46.788,00 | 00:00:00 | | 2000-06-12 | 46.892,00 | 0 | 47.344,00 | 46.842,00 | 47.208,00 | 00:00:00 | | 2000-06-13 | 47.145,00 | 0 | 47.394,00 | 46.563,00 | 46.633,00 | 00:00:00 | | 2000-06-14 | 47.613,00 | 0 | 47.811,00 | 47.177,00 | 47.326,00 | 00:00:00 | | 2000-06-15 | 47.612,00 | 0 | 47.799,00 | 47.400,00 | 47.486,00 | 00:00:00 | | 2000-06-16 | 46.712,00 | 0 | 47.877,00 | 46.712,00 | 47.664,00 | 00:00:00 | | 2000-06-19 | 46.712,00 | 0 | 46.712,00 | 46.712,00 | 46.712,00 | 00:00:00 | | 2000-06-20 | 46.836,00 | 0 | 47.098,00 | 46.775,00 | 46.917,00 | 00:00:00 | | 2000-06-21 | 46.432,00 | 0 | 46.919,00 | 46.281,00 | 46.683,00 | 00:00:00 | | 2000-06-22 | 45.951,00 | 0 | 46.752,00 | 45.929,00 | 46.727,00 | 00:00:00 | | 2000-06-23 | 46.461,00 | 0 | 46.461,00 | 45.666,00 | 45.666,00 | 00:00:00 | | 2000-06-26 | 46.516,00 | 0 | 46.775,00 | 46.381,00 | 46.399,00 | 00:00:00 | | 2000-06-27 | 46.331,00 | 0 | 46.742,00 | 46.228,00 | 46.648,00 | 00:00:00 | | 2000-06-28 | 46.915,00 | 0 | 47.017,00 | 46.295,00 | 46.295,00 | 00:00:00 | | 2000-06-29 | 45.979,00 | 0 | 46.913,00 | 45.948,00 | 46.884,00 | 00:00:00 | | 2000-06-30 | 46.736,00 | 0 | 46.964,00 | 46.155,00 | 46.310,00 | 00:00:00 | | 2000-07-03 | 47.040,00 | 0 | 47.087,00 | 46.727,00 | 46.805,00 | 00:00:00 | | 2000-07-04 | 46.880,00 | 0 | 47.020,00 | 46.693,00 | 46.846,00 | 00:00:00 | | 2000-07-05 | 46.953,00 | 0 | 46.961,00 | 46.794,00 | 46.945,00 | 00:00:00 | | 2000-07-06 | 47.316,00 | 0 | 47.332,00 | 46.679,00 | 46.679,00 | 00:00:00 | | 2000-07-07 | 47.316,00 | 0 | 47.316,00 | 47.316,00 | 47.316,00 | 00:00:00 | | 2000-07-10 | 48.018,00 | 0 | 48.246,00 | 47.797,00 | 48.070,00 | 00:00:00 | | 2000-07-11 | 48.381,00 | 0 | 48.398,00 | 47.823,00 | 47.968,00 | 00:00:00 | | 2000-07-12 | 48.215,00 | 0 | 48.500,00 | 48.043,00 | 48.401,00 | 00:00:00 | | 2000-07-13 | 48.545,00 | 0 | 48.616,00 | 48.064,00 | 48.156,00 | 00:00:00 | | 2000-07-14 | 48.403,00 | 0 | 48.744,00 | 48.256,00 | 48.461,00 | 00:00:00 | | 2000-07-17 | 48.449,00 | 0 | 48.688,00 | 48.307,00 | 48.466,00 | 00:00:00 | | 2000-07-18 | 48.192,00 | 0 | 48.627,00 | 48.166,00 | 48.270,00 | 00:00:00 | | 2000-07-19 | 48.234,00 | 0 | 48.422,00 | 48.180,00 | 48.187,00 | 00:00:00 | | 2000-07-20 | 48.735,00 | 0 | 48.735,00 | 48.087,00 | 48.087,00 | 00:00:00 | | 2000-07-21 | 48.243,00 | 0 | 48.720,00 | 48.175,00 | 48.720,00 | 00:00:00 | | 2000-07-24 | 48.243,00 | 0 | 48.243,00 | 48.243,00 | 48.243,00 | 00:00:00 | | 2000-07-25 | 47.877,00 | 0 | 48.086,00 | 47.716,00 | 47.827,00 | 00:00:00 | | 2000-07-26 | 47.312,00 | 0 | 48.018,00 | 47.178,00 | 47.916,00 | 00:00:00 | | 2000-07-27 | 47.312,00 | 0 | 47.312,00 | 47.312,00 | 47.312,00 | 00:00:00 | | 2000-07-28 | 45.883,00 | 0 | 46.610,00 | 45.633,00 | 46.524,00 | 00:00:00 | | 2000-07-31 | 46.429,00 | 0 | 46.486,00 | 45.803,00 | 45.915,00 | 00:00:00 | | 2000-08-01 | 46.259,00 | 0 | 46.509,00 | 46.070,00 | 46.509,00 | 00:00:00 | | 2000-08-02 | 46.221,00 | 0 | 46.483,00 | 45.978,00 | 46.398,00 | 00:00:00 | | 2000-08-03 | 45.471,00 | 0 | 46.119,00 | 45.176,00 | 46.094,00 | 00:00:00 | | 2000-08-04 | 45.676,00 | 0 | 46.007,00 | 45.610,00 | 45.672,00 | 00:00:00 | | 2000-08-07 | 46.727,00 | 0 | 46.737,00 | 45.829,00 | 45.829,00 | 00:00:00 | | 2000-08-08 | 46.952,00 | 0 | 47.146,00 | 46.449,00 | 46.769,00 | 00:00:00 | | 2000-08-09 | 47.399,00 | 0 | 47.571,00 | 47.141,00 | 47.180,00 | 00:00:00 | | 2000-08-10 | 47.610,00 | 0 | 47.664,00 | 47.340,00 | 47.344,00 | 00:00:00 | | 2000-08-11 | 47.244,00 | 0 | 47.546,00 | 46.981,00 | 47.427,00 | 00:00:00 | | 2000-08-14 | 47.530,00 | 0 | 47.541,00 | 47.301,00 | 47.447,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
