|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-20 | 19.479,50 | 0 | 19.479,50 | 19.479,50 | 19.479,50 | 00:00:00 | | 2017-01-23 | 19.328,40 | 0 | 19.328,40 | 19.328,40 | 19.328,40 | 00:00:00 | | 2017-01-24 | 19.499,50 | 0 | 19.499,50 | 19.499,50 | 19.499,50 | 00:00:00 | | 2017-01-25 | 19.582,20 | 0 | 19.582,20 | 19.582,20 | 19.582,20 | 00:00:00 | | 2017-01-26 | 19.439,60 | 0 | 19.439,60 | 19.439,60 | 19.439,60 | 00:00:00 | | 2017-01-27 | 19.329,30 | 0 | 19.329,30 | 19.329,30 | 19.329,30 | 00:00:00 | | 2017-01-30 | 18.759,40 | 0 | 18.759,40 | 18.759,40 | 18.759,40 | 00:00:00 | | 2017-01-31 | 18.590,70 | 0 | 18.590,70 | 18.590,70 | 18.590,70 | 00:00:00 | | 2017-02-01 | 18.740,60 | 0 | 18.740,60 | 18.740,60 | 18.740,60 | 00:00:00 | | 2017-02-02 | 18.889,20 | 0 | 18.889,20 | 18.889,20 | 18.889,20 | 00:00:00 | | 2017-02-03 | 19.116,00 | 0 | 19.116,00 | 19.116,00 | 19.116,00 | 00:00:00 | | 2017-02-06 | 18.693,60 | 0 | 18.693,60 | 18.693,60 | 18.693,60 | 00:00:00 | | 2017-02-07 | 18.662,60 | 0 | 18.662,60 | 18.662,60 | 18.662,60 | 00:00:00 | | 2017-02-08 | 18.771,80 | 0 | 18.771,80 | 18.771,80 | 18.771,80 | 00:00:00 | | 2017-02-09 | 18.947,40 | 0 | 18.947,40 | 18.947,40 | 18.947,40 | 00:00:00 | | 2017-02-10 | 18.862,10 | 0 | 18.862,10 | 18.862,10 | 18.862,10 | 00:00:00 | | 2017-02-13 | 19.064,60 | 0 | 19.064,60 | 19.064,60 | 19.064,60 | 00:00:00 | | 2017-02-14 | 19.187,70 | 0 | 19.187,70 | 19.187,70 | 19.187,70 | 00:00:00 | | 2017-02-15 | 19.056,20 | 0 | 19.056,20 | 19.056,20 | 19.056,20 | 00:00:00 | | 2017-02-16 | 19.087,50 | 0 | 19.087,50 | 19.087,50 | 19.087,50 | 00:00:00 | | 2017-02-17 | 19.006,50 | 0 | 19.006,50 | 19.006,50 | 19.006,50 | 00:00:00 | | 2017-02-20 | 18.978,70 | 0 | 18.978,70 | 18.978,70 | 18.978,70 | 00:00:00 | | 2017-02-21 | 19.043,60 | 0 | 19.043,60 | 19.043,60 | 19.043,60 | 00:00:00 | | 2017-02-22 | 18.884,90 | 0 | 18.884,90 | 18.884,90 | 18.884,90 | 00:00:00 | | 2017-02-23 | 18.819,50 | 0 | 18.819,50 | 18.819,50 | 18.819,50 | 00:00:00 | | 2017-02-27 | 18.914,30 | 0 | 18.914,30 | 18.914,30 | 18.914,30 | 00:00:00 | | 2017-03-01 | 19.364,40 | 0 | 19.364,40 | 19.364,40 | 19.364,40 | 00:00:00 | | 2017-03-02 | 19.440,60 | 0 | 19.440,60 | 19.440,60 | 19.440,60 | 00:00:00 | | 2017-03-03 | 19.664,50 | 0 | 19.664,50 | 19.664,50 | 19.664,50 | 00:00:00 | | 2017-03-06 | 19.449,80 | 0 | 19.449,80 | 19.449,80 | 19.449,80 | 00:00:00 | | 2017-03-07 | 19.455,00 | 0 | 19.455,00 | 19.455,00 | 19.455,00 | 00:00:00 | | 2017-03-08 | 19.482,40 | 0 | 19.482,40 | 19.482,40 | 19.482,40 | 00:00:00 | | 2017-03-09 | 19.571,20 | 0 | 19.571,20 | 19.571,20 | 19.571,20 | 00:00:00 | | 2017-03-10 | 19.658,40 | 0 | 19.658,40 | 19.658,40 | 19.658,40 | 00:00:00 | | 2017-03-13 | 19.707,00 | 0 | 19.707,00 | 19.707,00 | 19.707,00 | 00:00:00 | | 2017-03-14 | 19.537,40 | 0 | 19.537,40 | 19.537,40 | 19.537,40 | 00:00:00 | | 2017-03-15 | 19.774,00 | 0 | 19.774,00 | 19.774,00 | 19.774,00 | 00:00:00 | | 2017-03-16 | 20.109,80 | 0 | 20.109,80 | 20.109,80 | 20.109,80 | 00:00:00 | | 2017-03-17 | 20.074,30 | 0 | 20.074,30 | 20.074,30 | 20.074,30 | 00:00:00 | | 2017-03-20 | 19.968,50 | 0 | 19.968,50 | 19.968,50 | 19.968,50 | 00:00:00 | | 2017-03-21 | 19.918,80 | 0 | 19.918,80 | 19.918,80 | 19.918,80 | 00:00:00 | | 2017-03-22 | 19.953,40 | 0 | 19.953,40 | 19.953,40 | 19.953,40 | 00:00:00 | | 2017-03-23 | 20.167,50 | 0 | 20.167,50 | 20.167,50 | 20.167,50 | 00:00:00 | | 2017-03-24 | 20.188,00 | 0 | 20.188,00 | 20.188,00 | 20.188,00 | 00:00:00 | | 2017-03-27 | 20.124,20 | 0 | 20.124,20 | 20.124,20 | 20.124,20 | 00:00:00 | | 2017-03-28 | 20.330,40 | 0 | 20.330,40 | 20.330,40 | 20.330,40 | 00:00:00 | | 2017-03-29 | 20.276,80 | 0 | 20.276,80 | 20.276,80 | 20.276,80 | 00:00:00 | | 2017-03-30 | 20.367,70 | 0 | 20.367,70 | 20.367,70 | 20.367,70 | 00:00:00 | | 2017-03-31 | 20.492,90 | 0 | 20.492,90 | 20.492,90 | 20.492,90 | 00:00:00 | | 2017-04-03 | 20.242,90 | 0 | 20.242,90 | 20.242,90 | 20.242,90 | 00:00:00 | | 2017-04-04 | 20.257,10 | 0 | 20.257,10 | 20.257,10 | 20.257,10 | 00:00:00 | | 2017-04-05 | 20.253,40 | 0 | 20.253,40 | 20.253,40 | 20.253,40 | 00:00:00 | | 2017-04-06 | 20.297,00 | 0 | 20.297,00 | 20.297,00 | 20.297,00 | 00:00:00 | | 2017-04-07 | 20.300,10 | 0 | 20.300,10 | 20.300,10 | 20.300,10 | 00:00:00 | | 2017-04-10 | 20.202,00 | 0 | 20.202,00 | 20.202,00 | 20.202,00 | 00:00:00 | | 2017-04-11 | 20.109,10 | 0 | 20.109,10 | 20.109,10 | 20.109,10 | 00:00:00 | | 2017-04-12 | 20.004,90 | 0 | 20.004,90 | 20.004,90 | 20.004,90 | 00:00:00 | | 2017-04-13 | 19.773,70 | 0 | 19.773,70 | 19.773,70 | 19.773,70 | 00:00:00 | | 2017-04-18 | 19.442,70 | 0 | 19.442,70 | 19.442,70 | 19.442,70 | 00:00:00 | | 2017-04-19 | 19.824,60 | 0 | 19.824,60 | 19.824,60 | 19.824,60 | 00:00:00 | | 2017-04-20 | 19.849,40 | 0 | 19.849,40 | 19.849,40 | 19.849,40 | 00:00:00 | | 2017-04-21 | 19.741,70 | 0 | 19.741,70 | 19.741,70 | 19.741,70 | 00:00:00 | | 2017-04-24 | 20.684,40 | 0 | 20.684,40 | 20.684,40 | 20.684,40 | 00:00:00 | | 2017-04-25 | 20.805,50 | 0 | 20.805,50 | 20.805,50 | 20.805,50 | 00:00:00 | | 2017-04-26 | 20.836,50 | 0 | 20.836,50 | 20.836,50 | 20.836,50 | 00:00:00 | | 2017-04-27 | 20.597,30 | 0 | 20.597,30 | 20.597,30 | 20.597,30 | 00:00:00 | | 2017-04-28 | 20.609,20 | 0 | 20.609,20 | 20.609,20 | 20.609,20 | 00:00:00 | | 2017-05-02 | 20.733,20 | 0 | 20.733,20 | 20.733,20 | 20.733,20 | 00:00:00 | | 2017-05-03 | 20.759,30 | 0 | 20.759,30 | 20.759,30 | 20.759,30 | 00:00:00 | | 2017-05-04 | 21.169,90 | 0 | 21.169,90 | 21.169,90 | 21.169,90 | 00:00:00 | | 2017-05-05 | 21.483,90 | 0 | 21.483,90 | 21.483,90 | 21.483,90 | 00:00:00 | | 2017-05-08 | 21.428,10 | 0 | 21.428,10 | 21.428,10 | 21.428,10 | 00:00:00 | | 2017-05-09 | 21.487,00 | 0 | 21.487,00 | 21.487,00 | 21.487,00 | 00:00:00 | | 2017-05-10 | 21.552,80 | 0 | 21.552,80 | 21.552,80 | 21.552,80 | 00:00:00 | | 2017-05-11 | 21.482,50 | 0 | 21.482,50 | 21.482,50 | 21.482,50 | 00:00:00 | | 2017-05-12 | 21.575,40 | 0 | 21.575,40 | 21.575,40 | 21.575,40 | 00:00:00 | | 2017-05-15 | 21.704,50 | 0 | 21.704,50 | 21.704,50 | 21.704,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
