|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-07-16 | 36.380,00 | 0 | 36.523,00 | 36.214,00 | 36.363,00 | 00:00:00 | 2001-07-17 | 35.788,00 | 0 | 36.283,00 | 35.732,00 | 36.111,00 | 00:00:00 | 2001-07-18 | 35.351,00 | 0 | 35.753,00 | 35.175,00 | 35.686,00 | 00:00:00 | 2001-07-19 | 35.915,00 | 0 | 35.924,00 | 35.368,00 | 35.542,00 | 00:00:00 | 2001-07-20 | 35.768,00 | 0 | 35.782,00 | 35.322,00 | 35.352,00 | 00:00:00 | 2001-07-23 | 35.965,00 | 0 | 36.224,00 | 35.552,00 | 35.639,00 | 00:00:00 | 2001-07-24 | 35.881,00 | 0 | 36.068,00 | 35.795,00 | 35.864,00 | 00:00:00 | 2001-07-25 | 35.604,00 | 0 | 36.155,00 | 35.536,00 | 35.906,00 | 00:00:00 | 2001-07-26 | 35.854,00 | 0 | 36.023,00 | 35.630,00 | 35.824,00 | 00:00:00 | 2001-07-27 | 36.352,00 | 0 | 36.352,00 | 36.035,00 | 36.042,00 | 00:00:00 | 2001-07-30 | 36.682,00 | 0 | 36.889,00 | 36.291,00 | 36.325,00 | 00:00:00 | 2001-07-31 | 36.738,00 | 0 | 36.803,00 | 36.375,00 | 36.593,00 | 00:00:00 | 2001-08-01 | 36.873,00 | 0 | 36.991,00 | 36.734,00 | 36.785,00 | 00:00:00 | 2001-08-02 | 36.648,00 | 0 | 37.346,00 | 36.639,00 | 36.933,00 | 00:00:00 | 2001-08-03 | 36.632,00 | 0 | 36.878,00 | 36.510,00 | 36.664,00 | 00:00:00 | 2001-08-06 | 36.988,00 | 0 | 36.988,00 | 36.660,00 | 36.660,00 | 00:00:00 | 2001-08-07 | 37.069,00 | 0 | 37.096,00 | 36.587,00 | 36.842,00 | 00:00:00 | 2001-08-08 | 36.851,00 | 0 | 37.032,00 | 36.647,00 | 36.938,00 | 00:00:00 | 2001-08-09 | 36.572,00 | 0 | 36.698,00 | 36.426,00 | 36.539,00 | 00:00:00 | 2001-08-10 | 36.013,00 | 0 | 36.769,00 | 35.775,00 | 36.640,00 | 00:00:00 | 2001-08-13 | 36.047,00 | 0 | 36.128,00 | 35.763,00 | 36.128,00 | 00:00:00 | 2001-08-14 | 36.328,00 | 0 | 36.365,00 | 36.161,00 | 36.244,00 | 00:00:00 | 2001-08-15 | 36.328,00 | 0 | 36.328,00 | 36.328,00 | 36.328,00 | 00:00:00 | 2001-08-16 | 35.959,00 | 0 | 36.110,00 | 35.753,00 | 36.110,00 | 00:00:00 | 2001-08-17 | 35.264,00 | 0 | 36.234,00 | 35.180,00 | 36.234,00 | 00:00:00 | 2001-08-20 | 35.232,00 | 0 | 35.436,00 | 34.771,00 | 35.262,00 | 00:00:00 | 2001-08-21 | 35.239,00 | 0 | 35.367,00 | 34.960,00 | 35.295,00 | 00:00:00 | 2001-08-22 | 35.317,00 | 0 | 35.600,00 | 34.945,00 | 34.969,00 | 00:00:00 | 2001-08-23 | 35.390,00 | 0 | 35.490,00 | 35.186,00 | 35.430,00 | 00:00:00 | 2001-08-24 | 35.914,00 | 0 | 35.914,00 | 35.406,00 | 35.468,00 | 00:00:00 | 2001-08-27 | 35.778,00 | 0 | 36.103,00 | 35.703,00 | 36.005,00 | 00:00:00 | 2001-08-28 | 35.390,00 | 0 | 35.944,00 | 35.261,00 | 35.710,00 | 00:00:00 | 2001-08-29 | 35.591,00 | 0 | 35.601,00 | 35.160,00 | 35.307,00 | 00:00:00 | 2001-08-30 | 34.824,00 | 0 | 35.652,00 | 34.820,00 | 35.652,00 | 00:00:00 | 2001-08-31 | 34.637,00 | 0 | 34.928,00 | 34.511,00 | 34.802,00 | 00:00:00 | 2001-09-03 | 34.269,00 | 0 | 34.603,00 | 34.028,00 | 34.585,00 | 00:00:00 | 2001-09-04 | 34.259,00 | 0 | 34.574,00 | 33.605,00 | 34.574,00 | 00:00:00 | 2001-09-05 | 33.146,00 | 0 | 33.890,00 | 33.146,00 | 33.810,00 | 00:00:00 | 2001-09-06 | 32.187,00 | 0 | 33.367,00 | 32.034,00 | 33.309,00 | 00:00:00 | 2001-09-07 | 31.903,00 | 0 | 32.323,00 | 31.512,00 | 32.162,00 | 00:00:00 | 2001-09-10 | 31.564,00 | 0 | 32.061,00 | 30.852,00 | 31.708,00 | 00:00:00 | 2001-09-11 | 29.106,00 | 0 | 31.976,00 | 29.044,00 | 31.909,00 | 00:00:00 | 2001-09-12 | 29.357,00 | 0 | 29.951,00 | 28.103,00 | 28.354,00 | 00:00:00 | 2001-09-13 | 29.743,00 | 0 | 29.761,00 | 28.800,00 | 29.335,00 | 00:00:00 | 2001-09-14 | 27.757,00 | 0 | 30.039,00 | 27.755,00 | 29.743,00 | 00:00:00 | 2001-09-17 | 27.794,00 | 0 | 28.624,00 | 26.591,00 | 27.596,00 | 00:00:00 | 2001-09-18 | 27.291,00 | 0 | 27.835,00 | 26.442,00 | 27.689,00 | 00:00:00 | 2001-09-19 | 26.764,00 | 0 | 27.849,00 | 26.492,00 | 27.096,00 | 00:00:00 | 2001-09-20 | 25.445,00 | 0 | 26.835,00 | 25.407,00 | 26.835,00 | 00:00:00 | 2001-09-21 | 24.234,00 | 0 | 25.163,00 | 23.541,00 | 24.802,00 | 00:00:00 | 2001-09-24 | 26.193,00 | 0 | 26.223,00 | 25.051,00 | 25.124,00 | 00:00:00 | 2001-09-25 | 26.840,00 | 0 | 26.969,00 | 25.567,00 | 26.069,00 | 00:00:00 | 2001-09-26 | 27.416,00 | 0 | 27.715,00 | 26.461,00 | 26.739,00 | 00:00:00 | 2001-09-27 | 28.096,00 | 0 | 28.161,00 | 27.302,00 | 27.323,00 | 00:00:00 | 2001-09-28 | 28.096,00 | 0 | 28.096,00 | 28.096,00 | 28.096,00 | 00:00:00 | 2001-10-01 | 28.641,00 | 0 | 29.209,00 | 28.335,00 | 29.209,00 | 00:00:00 | 2001-10-02 | 29.053,00 | 0 | 29.136,00 | 27.973,00 | 28.779,00 | 00:00:00 | 2001-10-03 | 29.465,00 | 0 | 29.589,00 | 28.444,00 | 28.671,00 | 00:00:00 | 2001-10-04 | 30.216,00 | 0 | 30.515,00 | 29.626,00 | 30.155,00 | 00:00:00 | 2001-10-05 | 29.476,00 | 0 | 30.609,00 | 29.271,00 | 29.762,00 | 00:00:00 | 2001-10-08 | 29.990,00 | 0 | 29.996,00 | 28.651,00 | 28.912,00 | 00:00:00 | 2001-10-09 | 29.655,00 | 0 | 30.380,00 | 29.568,00 | 29.810,00 | 00:00:00 | 2001-10-10 | 30.642,00 | 0 | 30.703,00 | 29.406,00 | 29.583,00 | 00:00:00 | 2001-10-11 | 31.156,00 | 0 | 31.431,00 | 30.808,00 | 30.895,00 | 00:00:00 | 2001-10-12 | 30.530,00 | 0 | 31.215,00 | 30.483,00 | 31.107,00 | 00:00:00 | 2001-10-15 | 30.062,00 | 0 | 30.503,00 | 29.950,00 | 30.321,00 | 00:00:00 | 2001-10-16 | 30.062,00 | 0 | 30.062,00 | 30.062,00 | 30.062,00 | 00:00:00 | 2001-10-17 | 31.110,00 | 0 | 31.395,00 | 30.791,00 | 30.920,00 | 00:00:00 | 2001-10-18 | 30.875,00 | 0 | 30.993,00 | 30.442,00 | 30.474,00 | 00:00:00 | 2001-10-19 | 30.211,00 | 0 | 31.132,00 | 30.040,00 | 31.132,00 | 00:00:00 | 2001-10-22 | 30.948,00 | 0 | 30.948,00 | 30.002,00 | 30.343,00 | 00:00:00 | 2001-10-23 | 31.827,00 | 0 | 31.854,00 | 31.100,00 | 31.114,00 | 00:00:00 | 2001-10-24 | 31.811,00 | 0 | 32.325,00 | 31.419,00 | 31.419,00 | 00:00:00 | 2001-10-25 | 31.028,00 | 0 | 32.326,00 | 31.001,00 | 32.061,00 | 00:00:00 | 2001-10-26 | 31.028,00 | 0 | 31.028,00 | 31.028,00 | 31.028,00 | 00:00:00 | 2001-10-29 | 31.335,00 | 0 | 31.803,00 | 31.265,00 | 31.587,00 | 00:00:00 | 2001-10-30 | 30.148,00 | 0 | 30.963,00 | 29.867,00 | 30.963,00 | 00:00:00 | 2001-10-31 | 30.672,00 | 0 | 30.986,00 | 29.761,00 | 29.910,00 | 00:00:00 | 2001-11-01 | 30.746,00 | 0 | 30.819,00 | 30.099,00 | 30.497,00 | 00:00:00 | 2001-11-02 | 30.549,00 | 0 | 31.053,00 | 30.147,00 | 30.812,00 | 00:00:00 | 2001-11-05 | 31.200,00 | 0 | 31.240,00 | 30.678,00 | 30.747,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|