|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 45.450,00 | 0 | 46.345,00 | 45.386,00 | 46.342,00 | 00:00:00 | | 2000-12-05 | 46.321,00 | 0 | 46.326,00 | 45.789,00 | 45.926,00 | 00:00:00 | | 2000-12-06 | 45.885,00 | 0 | 46.751,00 | 45.793,00 | 46.751,00 | 00:00:00 | | 2000-12-07 | 45.546,00 | 0 | 45.921,00 | 45.068,00 | 45.643,00 | 00:00:00 | | 2000-12-08 | 45.719,00 | 0 | 46.142,00 | 45.632,00 | 45.718,00 | 00:00:00 | | 2000-12-11 | 45.931,00 | 0 | 46.151,00 | 45.750,00 | 46.022,00 | 00:00:00 | | 2000-12-12 | 45.869,00 | 0 | 46.122,00 | 45.602,00 | 45.797,00 | 00:00:00 | | 2000-12-13 | 45.418,00 | 0 | 46.069,00 | 45.418,00 | 46.069,00 | 00:00:00 | | 2000-12-14 | 44.607,00 | 0 | 45.300,00 | 44.454,00 | 45.112,00 | 00:00:00 | | 2000-12-15 | 43.669,00 | 0 | 44.323,00 | 43.572,00 | 43.637,00 | 00:00:00 | | 2000-12-18 | 43.287,00 | 0 | 44.315,00 | 43.153,00 | 43.800,00 | 00:00:00 | | 2000-12-19 | 44.226,00 | 0 | 44.272,00 | 43.116,00 | 43.536,00 | 00:00:00 | | 2000-12-20 | 43.253,00 | 0 | 43.884,00 | 43.022,00 | 43.793,00 | 00:00:00 | | 2000-12-21 | 43.128,00 | 0 | 43.220,00 | 42.388,00 | 42.749,00 | 00:00:00 | | 2000-12-22 | 43.484,00 | 0 | 43.491,00 | 42.989,00 | 43.305,00 | 00:00:00 | | 2000-12-25 | 43.484,00 | 0 | 43.484,00 | 43.484,00 | 43.484,00 | 00:00:00 | | 2000-12-26 | 43.484,00 | 0 | 43.484,00 | 43.484,00 | 43.484,00 | 00:00:00 | | 2000-12-27 | 44.112,00 | 0 | 44.157,00 | 43.609,00 | 43.609,00 | 00:00:00 | | 2000-12-28 | 44.300,00 | 0 | 44.385,00 | 44.010,00 | 44.385,00 | 00:00:00 | | 2000-12-29 | 43.719,00 | 0 | 44.426,00 | 43.539,00 | 44.216,00 | 00:00:00 | | 2001-01-01 | 43.719,00 | 0 | 43.719,00 | 43.719,00 | 43.719,00 | 00:00:00 | | 2001-01-02 | 42.906,00 | 0 | 43.804,00 | 42.906,00 | 43.037,00 | 00:00:00 | | 2001-01-03 | 41.972,00 | 0 | 42.922,00 | 41.776,00 | 42.673,00 | 00:00:00 | | 2001-01-04 | 42.738,00 | 0 | 43.196,00 | 42.333,00 | 43.196,00 | 00:00:00 | | 2001-01-05 | 42.992,00 | 0 | 43.295,00 | 42.592,00 | 42.708,00 | 00:00:00 | | 2001-01-08 | 42.753,00 | 0 | 42.949,00 | 42.461,00 | 42.584,00 | 00:00:00 | | 2001-01-09 | 42.796,00 | 0 | 43.194,00 | 42.446,00 | 43.065,00 | 00:00:00 | | 2001-01-10 | 42.992,00 | 0 | 42.992,00 | 42.422,00 | 42.856,00 | 00:00:00 | | 2001-01-11 | 43.681,00 | 0 | 43.681,00 | 42.722,00 | 42.949,00 | 00:00:00 | | 2001-01-12 | 44.304,00 | 0 | 44.352,00 | 43.778,00 | 43.928,00 | 00:00:00 | | 2001-01-15 | 44.280,00 | 0 | 44.522,00 | 44.185,00 | 44.211,00 | 00:00:00 | | 2001-01-16 | 43.833,00 | 0 | 44.109,00 | 43.656,00 | 44.109,00 | 00:00:00 | | 2001-01-17 | 44.811,00 | 0 | 44.847,00 | 44.080,00 | 44.099,00 | 00:00:00 | | 2001-01-18 | 44.725,00 | 0 | 45.029,00 | 44.453,00 | 44.535,00 | 00:00:00 | | 2001-01-19 | 44.469,00 | 0 | 45.242,00 | 44.433,00 | 45.216,00 | 00:00:00 | | 2001-01-22 | 44.506,00 | 0 | 44.783,00 | 44.198,00 | 44.639,00 | 00:00:00 | | 2001-01-23 | 44.234,00 | 0 | 44.423,00 | 44.019,00 | 44.423,00 | 00:00:00 | | 2001-01-24 | 44.234,00 | 0 | 44.234,00 | 44.234,00 | 44.234,00 | 00:00:00 | | 2001-01-25 | 44.901,00 | 0 | 45.126,00 | 44.561,00 | 44.689,00 | 00:00:00 | | 2001-01-26 | 44.901,00 | 0 | 44.901,00 | 44.901,00 | 44.901,00 | 00:00:00 | | 2001-01-29 | 44.585,00 | 0 | 44.755,00 | 44.483,00 | 44.674,00 | 00:00:00 | | 2001-01-30 | 44.821,00 | 0 | 44.875,00 | 44.535,00 | 44.610,00 | 00:00:00 | | 2001-01-31 | 44.963,00 | 0 | 45.003,00 | 44.625,00 | 44.895,00 | 00:00:00 | | 2001-02-01 | 44.546,00 | 0 | 44.878,00 | 44.234,00 | 44.693,00 | 00:00:00 | | 2001-02-02 | 44.049,00 | 0 | 44.688,00 | 43.903,00 | 44.688,00 | 00:00:00 | | 2001-02-05 | 43.703,00 | 0 | 43.883,00 | 43.474,00 | 43.763,00 | 00:00:00 | | 2001-02-06 | 43.625,00 | 0 | 43.935,00 | 43.583,00 | 43.821,00 | 00:00:00 | | 2001-02-07 | 43.083,00 | 0 | 43.397,00 | 42.890,00 | 43.397,00 | 00:00:00 | | 2001-02-08 | 43.128,00 | 0 | 43.400,00 | 43.034,00 | 43.127,00 | 00:00:00 | | 2001-02-09 | 42.571,00 | 0 | 43.096,00 | 42.511,00 | 42.979,00 | 00:00:00 | | 2001-02-12 | 43.194,00 | 0 | 43.224,00 | 42.465,00 | 42.573,00 | 00:00:00 | | 2001-02-13 | 42.927,00 | 0 | 43.315,00 | 42.698,00 | 43.315,00 | 00:00:00 | | 2001-02-14 | 42.304,00 | 0 | 42.659,00 | 42.106,00 | 42.636,00 | 00:00:00 | | 2001-02-15 | 42.515,00 | 0 | 42.584,00 | 42.031,00 | 42.489,00 | 00:00:00 | | 2001-02-16 | 41.666,00 | 0 | 42.134,00 | 41.502,00 | 41.973,00 | 00:00:00 | | 2001-02-19 | 41.813,00 | 0 | 41.920,00 | 41.388,00 | 41.633,00 | 00:00:00 | | 2001-02-20 | 41.100,00 | 0 | 42.113,00 | 40.976,00 | 41.966,00 | 00:00:00 | | 2001-02-21 | 40.871,00 | 0 | 41.261,00 | 40.387,00 | 40.799,00 | 00:00:00 | | 2001-02-22 | 40.527,00 | 0 | 41.079,00 | 40.102,00 | 40.615,00 | 00:00:00 | | 2001-02-23 | 39.913,00 | 0 | 40.725,00 | 39.706,00 | 40.707,00 | 00:00:00 | | 2001-02-26 | 40.389,00 | 0 | 40.568,00 | 39.979,00 | 40.216,00 | 00:00:00 | | 2001-02-27 | 40.185,00 | 0 | 40.568,00 | 39.857,00 | 40.395,00 | 00:00:00 | | 2001-02-28 | 40.203,00 | 0 | 40.906,00 | 39.960,00 | 39.960,00 | 00:00:00 | | 2001-03-01 | 39.500,00 | 0 | 40.086,00 | 39.458,00 | 40.086,00 | 00:00:00 | | 2001-03-02 | 39.072,00 | 0 | 39.638,00 | 38.839,00 | 39.585,00 | 00:00:00 | | 2001-03-05 | 38.970,00 | 0 | 39.293,00 | 38.675,00 | 39.293,00 | 00:00:00 | | 2001-03-06 | 39.737,00 | 0 | 39.846,00 | 39.220,00 | 39.224,00 | 00:00:00 | | 2001-03-07 | 39.950,00 | 0 | 40.159,00 | 39.424,00 | 39.654,00 | 00:00:00 | | 2001-03-08 | 39.897,00 | 0 | 40.377,00 | 39.785,00 | 40.058,00 | 00:00:00 | | 2001-03-09 | 39.241,00 | 0 | 39.985,00 | 39.224,00 | 39.661,00 | 00:00:00 | | 2001-03-12 | 38.193,00 | 0 | 39.017,00 | 38.025,00 | 38.891,00 | 00:00:00 | | 2001-03-13 | 38.130,00 | 0 | 38.579,00 | 37.535,00 | 37.535,00 | 00:00:00 | | 2001-03-14 | 37.673,00 | 0 | 38.357,00 | 36.748,00 | 38.356,00 | 00:00:00 | | 2001-03-15 | 37.976,00 | 0 | 38.144,00 | 37.349,00 | 37.739,00 | 00:00:00 | | 2001-03-16 | 37.257,00 | 0 | 37.822,00 | 37.101,00 | 37.631,00 | 00:00:00 | | 2001-03-19 | 37.286,00 | 0 | 37.638,00 | 37.125,00 | 37.638,00 | 00:00:00 | | 2001-03-20 | 37.829,00 | 0 | 37.908,00 | 37.605,00 | 37.653,00 | 00:00:00 | | 2001-03-21 | 37.450,00 | 0 | 37.773,00 | 37.086,00 | 37.404,00 | 00:00:00 | | 2001-03-22 | 35.697,00 | 0 | 37.359,00 | 35.695,00 | 37.359,00 | 00:00:00 | | 2001-03-23 | 36.818,00 | 0 | 36.818,00 | 36.299,00 | 36.528,00 | 00:00:00 | | 2001-03-26 | 37.708,00 | 0 | 37.775,00 | 36.998,00 | 37.239,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
