|
 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 | | 2012-02-01 | 16.264,55 | 0 | 16.310,19 | 15.832,45 | 15.842,99 | 00:00:00 | | 2012-02-02 | 16.276,50 | 0 | 16.382,67 | 16.129,04 | 16.344,43 | 00:00:00 | | 2012-02-03 | 16.439,62 | 0 | 16.476,66 | 16.169,92 | 16.252,40 | 00:00:00 | | 2012-02-06 | 16.389,82 | 0 | 16.456,35 | 16.244,65 | 16.376,78 | 00:00:00 | | 2012-02-07 | 16.491,71 | 0 | 16.544,52 | 16.236,73 | 16.441,61 | 00:00:00 | | 2012-02-08 | 16.669,22 | 0 | 16.838,40 | 16.602,74 | 16.602,74 | 00:00:00 | | 2012-02-09 | 16.653,83 | 0 | 16.848,25 | 16.554,82 | 16.793,19 | 00:00:00 | | 2012-02-10 | 16.361,04 | 0 | 16.666,56 | 16.345,77 | 16.542,63 | 00:00:00 | | 2012-02-13 | 16.369,28 | 0 | 16.619,22 | 16.333,73 | 16.548,29 | 00:00:00 | | 2012-02-14 | 16.445,91 | 0 | 16.532,45 | 16.317,43 | 16.379,43 | 00:00:00 | | 2012-02-15 | 16.513,21 | 0 | 16.757,85 | 16.437,34 | 16.591,18 | 00:00:00 | | 2012-02-16 | 16.369,66 | 0 | 16.372,16 | 16.178,61 | 16.355,82 | 00:00:00 | | 2012-02-17 | 16.547,21 | 0 | 16.645,73 | 16.425,62 | 16.511,53 | 00:00:00 | | 2012-02-20 | 16.724,22 | 0 | 16.768,10 | 16.623,60 | 16.665,05 | 00:00:00 | | 2012-02-21 | 16.710,86 | 0 | 16.790,10 | 16.545,74 | 16.778,50 | 00:00:00 | | 2012-02-22 | 16.557,62 | 0 | 16.763,89 | 16.549,40 | 16.723,04 | 00:00:00 | | 2012-02-23 | 16.312,30 | 0 | 16.655,38 | 16.238,85 | 16.536,25 | 00:00:00 | | 2012-02-24 | 16.487,53 | 0 | 16.510,80 | 16.317,42 | 16.401,80 | 00:00:00 | | 2012-02-27 | 16.308,60 | 0 | 16.391,83 | 16.143,14 | 16.382,99 | 00:00:00 | | 2012-02-28 | 16.345,30 | 0 | 16.455,72 | 16.164,63 | 16.370,78 | 00:00:00 | | 2012-02-29 | 16.351,41 | 0 | 16.599,63 | 16.327,69 | 16.401,84 | 00:00:00 | | 2012-03-01 | 16.830,60 | 0 | 16.830,60 | 16.259,59 | 16.327,33 | 00:00:00 | | 2012-03-02 | 16.902,51 | 0 | 16.985,78 | 16.792,20 | 16.887,86 | 00:00:00 | | 2012-03-05 | 16.787,15 | 0 | 16.915,17 | 16.619,66 | 16.855,77 | 00:00:00 | | 2012-03-06 | 16.218,06 | 0 | 16.716,73 | 16.218,06 | 16.707,29 | 00:00:00 | | 2012-03-07 | 16.398,89 | 0 | 16.434,91 | 16.168,96 | 16.186,78 | 00:00:00 | | 2012-03-08 | 16.664,25 | 0 | 16.667,55 | 16.391,60 | 16.571,48 | 00:00:00 | | 2012-03-09 | 16.479,20 | 0 | 16.720,85 | 16.431,75 | 16.704,07 | 00:00:00 | | 2012-03-12 | 16.457,19 | 0 | 16.601,28 | 16.353,75 | 16.419,99 | 00:00:00 | | 2012-03-13 | 16.799,01 | 0 | 16.815,99 | 16.562,03 | 16.581,72 | 00:00:00 | | 2012-03-14 | 16.850,32 | 0 | 17.052,51 | 16.799,46 | 16.898,49 | 00:00:00 | | 2012-03-15 | 16.993,31 | 0 | 16.993,31 | 16.765,21 | 16.867,42 | 00:00:00 | | 2012-03-16 | 17.081,69 | 0 | 17.096,88 | 16.892,18 | 17.027,59 | 00:00:00 | | 2012-03-19 | 17.133,42 | 0 | 17.158,65 | 16.964,42 | 17.068,32 | 00:00:00 | | 2012-03-20 | 16.953,62 | 0 | 17.113,28 | 16.903,41 | 17.085,27 | 00:00:00 | | 2012-03-21 | 16.734,75 | 0 | 17.059,98 | 16.617,71 | 16.985,94 | 00:00:00 | | 2012-03-23 | 16.485,24 | 0 | 16.556,74 | 16.216,13 | 16.495,48 | 00:00:00 | | 2012-03-26 | 16.619,11 | 0 | 16.668,79 | 16.318,05 | 16.546,67 | 00:00:00 | | 2012-03-27 | 16.498,73 | 0 | 16.793,61 | 16.494,17 | 16.716,36 | 00:00:00 | | 2012-03-28 | 16.451,71 | 0 | 16.631,77 | 16.425,28 | 16.455,16 | 00:00:00 | | 2012-03-29 | 15.908,85 | 0 | 16.478,04 | 15.897,09 | 16.396,99 | 00:00:00 | | 2012-03-30 | 15.980,07 | 0 | 16.052,46 | 15.782,36 | 16.009,16 | 00:00:00 | | 2012-04-02 | 15.948,86 | 0 | 15.986,36 | 15.671,33 | 15.978,34 | 00:00:00 | | 2012-04-03 | 15.624,23 | 0 | 16.014,39 | 15.624,23 | 15.884,26 | 00:00:00 | | 2012-04-04 | 15.245,92 | 0 | 15.640,92 | 15.245,92 | 15.579,75 | 00:00:00 | | 2012-04-05 | 15.216,02 | 0 | 15.361,71 | 14.919,56 | 15.264,96 | 00:00:00 | | 2012-04-10 | 14.458,88 | 0 | 15.006,96 | 14.448,22 | 14.980,67 | 00:00:00 | | 2012-04-11 | 14.689,84 | 0 | 14.856,41 | 14.367,82 | 14.478,77 | 00:00:00 | | 2012-04-12 | 14.869,91 | 0 | 14.892,74 | 14.412,49 | 14.742,61 | 00:00:00 | | 2012-04-13 | 14.359,50 | 0 | 14.862,49 | 14.292,33 | 14.799,56 | 00:00:00 | | 2012-04-16 | 14.411,24 | 0 | 14.708,54 | 14.258,71 | 14.270,26 | 00:00:00 | | 2012-04-17 | 14.942,05 | 0 | 14.957,27 | 14.345,61 | 14.356,67 | 00:00:00 | | 2012-04-18 | 14.580,15 | 0 | 14.944,07 | 14.531,39 | 14.904,66 | 00:00:00 | | 2012-04-19 | 14.287,27 | 0 | 14.769,25 | 14.287,27 | 14.678,19 | 00:00:00 | | 2012-04-20 | 14.401,78 | 0 | 14.489,71 | 14.145,65 | 14.273,34 | 00:00:00 | | 2012-04-23 | 13.849,55 | 0 | 14.214,25 | 13.834,94 | 14.213,45 | 00:00:00 | | 2012-04-24 | 14.192,77 | 0 | 14.195,43 | 13.828,63 | 13.951,48 | 00:00:00 | | 2012-04-25 | 14.606,43 | 0 | 14.724,37 | 14.247,21 | 14.247,21 | 00:00:00 | | 2012-04-26 | 14.509,96 | 0 | 14.779,48 | 14.347,01 | 14.632,63 | 00:00:00 | | 2012-04-27 | 14.778,90 | 0 | 14.810,51 | 14.233,65 | 14.344,50 | 00:00:00 | | 2012-04-30 | 14.592,34 | 0 | 14.912,78 | 14.562,50 | 14.867,57 | 00:00:00 | | 2012-05-02 | 14.213,17 | 0 | 14.820,40 | 14.146,10 | 14.768,61 | 00:00:00 | | 2012-05-03 | 14.118,13 | 0 | 14.437,18 | 14.075,08 | 14.323,88 | 00:00:00 | | 2012-05-04 | 13.918,57 | 0 | 14.299,24 | 13.849,60 | 14.107,12 | 00:00:00 | | 2012-05-07 | 14.275,35 | 0 | 14.305,76 | 13.583,71 | 13.617,02 | 00:00:00 | | 2012-05-08 | 13.936,70 | 0 | 14.315,97 | 13.866,34 | 14.224,27 | 00:00:00 | | 2012-05-09 | 13.771,82 | 0 | 14.058,76 | 13.592,15 | 14.020,44 | 00:00:00 | | 2012-05-10 | 14.004,94 | 0 | 14.129,31 | 13.637,76 | 13.903,95 | 00:00:00 | | 2012-05-11 | 14.045,35 | 0 | 14.071,45 | 13.784,89 | 13.877,92 | 00:00:00 | | 2012-05-14 | 13.660,87 | 0 | 13.875,93 | 13.532,43 | 13.867,36 | 00:00:00 | | 2012-05-16 | 13.283,55 | 0 | 13.507,70 | 13.049,10 | 13.196,54 | 00:00:00 | | 2012-05-17 | 13.089,26 | 0 | 13.339,08 | 12.931,50 | 13.314,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
