|
 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 | | 2005-10-31 | 32.790,00 | 0 | 32.790,00 | 32.523,00 | 32.538,00 | 00:00:00 | | 2005-11-01 | 32.747,00 | 0 | 32.892,00 | 32.655,00 | 32.726,00 | 00:00:00 | | 2005-11-02 | 32.952,00 | 0 | 32.952,00 | 32.584,00 | 32.735,00 | 00:00:00 | | 2005-11-03 | 33.418,00 | 0 | 33.439,00 | 33.045,00 | 33.153,00 | 00:00:00 | | 2005-11-04 | 33.365,00 | 0 | 33.471,00 | 33.264,00 | 33.400,00 | 00:00:00 | | 2005-11-07 | 33.463,00 | 0 | 33.560,00 | 33.192,00 | 33.402,00 | 00:00:00 | | 2005-11-08 | 33.355,00 | 0 | 33.592,00 | 33.211,00 | 33.534,00 | 00:00:00 | | 2005-11-09 | 33.437,00 | 0 | 33.507,00 | 33.203,00 | 33.363,00 | 00:00:00 | | 2005-11-10 | 33.298,00 | 0 | 33.540,00 | 33.191,00 | 33.509,00 | 00:00:00 | | 2005-11-11 | 33.658,00 | 0 | 33.658,00 | 33.463,00 | 33.547,00 | 00:00:00 | | 2005-11-14 | 33.629,00 | 0 | 33.793,00 | 33.571,00 | 33.704,00 | 00:00:00 | | 2005-11-15 | 33.680,00 | 0 | 33.752,00 | 33.530,00 | 33.636,00 | 00:00:00 | | 2005-11-16 | 33.652,00 | 0 | 33.686,00 | 33.519,00 | 33.614,00 | 00:00:00 | | 2005-11-17 | 33.882,00 | 0 | 33.953,00 | 33.793,00 | 33.793,00 | 00:00:00 | | 2005-11-18 | 33.994,00 | 0 | 34.169,00 | 33.918,00 | 34.169,00 | 00:00:00 | | 2005-11-21 | 34.129,00 | 0 | 34.159,00 | 33.941,00 | 34.031,00 | 00:00:00 | | 2005-11-22 | 34.185,00 | 0 | 34.200,00 | 34.064,00 | 34.183,00 | 00:00:00 | | 2005-11-23 | 34.362,00 | 0 | 34.362,00 | 34.144,00 | 34.263,00 | 00:00:00 | | 2005-11-24 | 34.336,00 | 0 | 34.452,00 | 34.286,00 | 34.370,00 | 00:00:00 | | 2005-11-25 | 34.434,00 | 0 | 34.445,00 | 34.346,00 | 34.373,00 | 00:00:00 | | 2005-11-28 | 34.212,00 | 0 | 34.605,00 | 34.212,00 | 34.520,00 | 00:00:00 | | 2005-11-29 | 34.291,00 | 0 | 34.390,00 | 34.077,00 | 34.077,00 | 00:00:00 | | 2005-11-30 | 34.076,00 | 0 | 34.252,00 | 34.076,00 | 34.241,00 | 00:00:00 | | 2005-12-01 | 34.575,00 | 0 | 34.575,00 | 34.139,00 | 34.139,00 | 00:00:00 | | 2005-12-02 | 34.777,00 | 0 | 34.789,00 | 34.639,00 | 34.674,00 | 00:00:00 | | 2005-12-05 | 34.771,00 | 0 | 34.932,00 | 34.678,00 | 34.826,00 | 00:00:00 | | 2005-12-06 | 34.970,00 | 0 | 35.028,00 | 34.772,00 | 34.772,00 | 00:00:00 | | 2005-12-07 | 34.868,00 | 0 | 35.066,00 | 34.806,00 | 35.028,00 | 00:00:00 | | 2005-12-08 | 34.922,00 | 0 | 34.922,00 | 34.675,00 | 34.735,00 | 00:00:00 | | 2005-12-09 | 34.819,00 | 0 | 34.896,00 | 34.744,00 | 34.896,00 | 00:00:00 | | 2005-12-12 | 34.868,00 | 0 | 35.046,00 | 34.816,00 | 34.918,00 | 00:00:00 | | 2005-12-13 | 34.967,00 | 0 | 34.987,00 | 34.823,00 | 34.910,00 | 00:00:00 | | 2005-12-14 | 34.960,00 | 0 | 34.990,00 | 34.865,00 | 34.990,00 | 00:00:00 | | 2005-12-15 | 34.945,00 | 0 | 35.035,00 | 34.864,00 | 34.979,00 | 00:00:00 | | 2005-12-16 | 35.122,00 | 0 | 35.152,00 | 34.843,00 | 34.845,00 | 00:00:00 | | 2005-12-19 | 35.151,00 | 0 | 35.151,00 | 35.006,00 | 35.066,00 | 00:00:00 | | 2005-12-20 | 35.316,00 | 0 | 35.351,00 | 35.055,00 | 35.077,00 | 00:00:00 | | 2005-12-21 | 35.587,00 | 0 | 35.587,00 | 35.376,00 | 35.378,00 | 00:00:00 | | 2005-12-22 | 35.530,00 | 0 | 35.612,00 | 35.473,00 | 35.560,00 | 00:00:00 | | 2005-12-23 | 35.481,00 | 0 | 35.663,00 | 35.459,00 | 35.604,00 | 00:00:00 | | 2005-12-26 | 35.481,00 | 0 | 35.481,00 | 35.481,00 | 35.481,00 | 00:00:00 | | 2005-12-27 | 35.515,00 | 0 | 35.600,00 | 35.485,00 | 35.518,00 | 00:00:00 | | 2005-12-28 | 35.533,00 | 0 | 35.580,00 | 35.414,00 | 35.422,00 | 00:00:00 | | 2005-12-29 | 35.617,00 | 0 | 35.720,00 | 35.585,00 | 35.621,00 | 00:00:00 | | 2005-12-30 | 35.371,00 | 0 | 35.581,00 | 35.313,00 | 35.559,00 | 00:00:00 | | 2006-01-02 | 35.663,00 | 0 | 35.679,00 | 35.422,00 | 35.426,00 | 00:00:00 | | 2006-01-03 | 35.826,00 | 0 | 36.006,00 | 35.698,00 | 35.763,00 | 00:00:00 | | 2006-01-04 | 36.086,00 | 0 | 36.102,00 | 35.975,00 | 36.069,00 | 00:00:00 | | 2006-01-05 | 35.908,00 | 0 | 36.146,00 | 35.894,00 | 36.146,00 | 00:00:00 | | 2006-01-06 | 36.183,00 | 0 | 36.183,00 | 35.901,00 | 35.940,00 | 00:00:00 | | 2006-01-09 | 36.080,00 | 0 | 36.379,00 | 36.037,00 | 36.275,00 | 00:00:00 | | 2006-01-10 | 35.986,00 | 0 | 36.080,00 | 35.844,00 | 36.049,00 | 00:00:00 | | 2006-01-11 | 36.308,00 | 0 | 36.321,00 | 36.125,00 | 36.125,00 | 00:00:00 | | 2006-01-12 | 36.501,00 | 0 | 36.536,00 | 36.268,00 | 36.278,00 | 00:00:00 | | 2006-01-13 | 36.111,00 | 0 | 36.395,00 | 36.078,00 | 36.376,00 | 00:00:00 | | 2006-01-16 | 36.465,00 | 0 | 36.482,00 | 36.100,00 | 36.100,00 | 00:00:00 | | 2006-01-17 | 36.208,00 | 0 | 36.328,00 | 36.179,00 | 36.328,00 | 00:00:00 | | 2006-01-18 | 35.919,00 | 0 | 36.014,00 | 35.695,00 | 35.897,00 | 00:00:00 | | 2006-01-19 | 36.097,00 | 0 | 36.151,00 | 35.955,00 | 36.124,00 | 00:00:00 | | 2006-01-20 | 35.777,00 | 0 | 36.334,00 | 35.777,00 | 36.208,00 | 00:00:00 | | 2006-01-23 | 35.908,00 | 0 | 35.921,00 | 35.531,00 | 35.612,00 | 00:00:00 | | 2006-01-24 | 35.753,00 | 0 | 35.938,00 | 35.704,00 | 35.901,00 | 00:00:00 | | 2006-01-25 | 35.948,00 | 0 | 35.975,00 | 35.810,00 | 35.877,00 | 00:00:00 | | 2006-01-26 | 36.440,00 | 0 | 36.440,00 | 35.989,00 | 35.989,00 | 00:00:00 | | 2006-01-27 | 36.728,00 | 0 | 36.756,00 | 36.529,00 | 36.692,00 | 00:00:00 | | 2006-01-30 | 36.743,00 | 0 | 36.855,00 | 36.697,00 | 36.741,00 | 00:00:00 | | 2006-01-31 | 36.691,00 | 0 | 36.920,00 | 36.614,00 | 36.785,00 | 00:00:00 | | 2006-02-01 | 36.920,00 | 0 | 36.964,00 | 36.567,00 | 36.632,00 | 00:00:00 | | 2006-02-02 | 36.468,00 | 0 | 36.995,00 | 36.468,00 | 36.953,00 | 00:00:00 | | 2006-02-03 | 36.437,00 | 0 | 36.619,00 | 36.224,00 | 36.511,00 | 00:00:00 | | 2006-02-06 | 36.867,00 | 0 | 36.964,00 | 36.622,00 | 36.622,00 | 00:00:00 | | 2006-02-07 | 36.737,00 | 0 | 37.096,00 | 36.625,00 | 36.934,00 | 00:00:00 | | 2006-02-08 | 36.685,00 | 0 | 36.781,00 | 36.347,00 | 36.448,00 | 00:00:00 | | 2006-02-09 | 37.076,00 | 0 | 37.083,00 | 36.918,00 | 36.936,00 | 00:00:00 | | 2006-02-10 | 36.737,00 | 0 | 37.104,00 | 36.724,00 | 36.958,00 | 00:00:00 | | 2006-02-13 | 36.981,00 | 0 | 36.981,00 | 36.705,00 | 36.776,00 | 00:00:00 | | 2006-02-14 | 36.862,00 | 0 | 37.041,00 | 36.688,00 | 36.979,00 | 00:00:00 | | 2006-02-15 | 36.881,00 | 0 | 36.955,00 | 36.793,00 | 36.920,00 | 00:00:00 | | 2006-02-16 | 37.125,00 | 0 | 37.125,00 | 36.874,00 | 36.878,00 | 00:00:00 | | 2006-02-17 | 37.299,00 | 0 | 37.365,00 | 37.103,00 | 37.321,00 | 00:00:00 | | 2006-02-20 | 37.529,00 | 0 | 37.551,00 | 37.314,00 | 37.334,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
