22 de Septiembre, 15:30 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE MIBFTSE MIB

148,400,69 %
21.536,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
21/09/2018 21.545,410 21.536,740 0,69 21.653,140 21.462,420 --
20/09/2018 21.294,990 21.388,380 0,51 21.476,140 21.285,300 --
19/09/2018 21.235,280 21.280,780 0,25 21.324,180 21.091,450 --
18/09/2018 21.119,930 21.228,230 0,55 21.228,230 21.025,570 --
17/09/2018 20.823,450 21.111,400 1,08 21.149,390 20.797,960 --
14/09/2018 20.953,200 20.885,430 0,19 20.959,330 20.775,060 --
13/09/2018 20.899,360 20.846,180 -0,56 21.051,880 20.829,370 --
12/09/2018 20.896,570 20.963,000 0,52 20.965,780 20.646,420 --
11/09/2018 21.012,220 20.853,840 -0,31 21.021,650 20.723,810 --
10/09/2018 20.448,530 20.918,900 2,30 20.995,380 20.404,790 --
07/09/2018 20.558,240 20.447,690 -0,39 20.601,600 20.310,230 --
06/09/2018 20.562,550 20.527,220 -0,27 20.760,570 20.488,860 --
05/09/2018 20.580,500 20.581,780 -0,09 20.876,520 20.500,760 --
04/09/2018 20.509,760 20.601,000 1,01 20.649,710 20.376,870 --
03/09/2018 20.269,060 20.395,790 0,62 20.413,680 20.253,270 --
31/08/2018 20.509,350 20.269,470 -1,10 20.519,380 20.243,640 --
30/08/2018 20.721,430 20.495,100 -1,28 20.781,270 20.495,100 --
29/08/2018 20.614,440 20.760,070 0,68 20.760,070 20.513,100 --
28/08/2018 20.834,200 20.620,050 -0,85 20.843,770 20.550,000 --
27/08/2018 20.785,960 20.797,820 0,27 20.801,080 20.582,910 --
24/08/2018 20.628,230 20.741,960 0,65 20.774,910 20.627,750 --
23/08/2018 20.689,660 20.608,510 -0,44 20.734,200 20.548,110 --
22/08/2018 20.714,650 20.699,700 -0,40 20.831,810 20.666,270 --
21/08/2018 20.458,530 20.783,790 1,53 20.832,040 20.452,180 --
20/08/2018 20.471,510 20.470,970 0,27 20.560,410 20.365,910 --
17/08/2018 20.494,420 20.415,270 -0,53 20.573,070 20.236,270 --
16/08/2018 20.798,530 20.524,130 -1,83 20.902,610 20.469,600 --
14/08/2018 21.100,530 20.906,350 -0,30 21.138,660 20.860,740 --
13/08/2018 20.943,690 20.969,260 -0,58 21.059,600 20.768,860 --
10/08/2018 21.388,080 21.090,780 -2,51 21.447,880 20.967,770 --
09/08/2018 21.774,320 21.634,250 -0,72 21.809,450 21.580,060 --
08/08/2018 21.862,060 21.790,300 -0,29 21.949,980 21.760,920 --
07/08/2018 21.662,830 21.853,810 1,27 21.887,010 21.657,150 --
06/08/2018 21.607,700 21.580,180 -0,03 21.638,390 21.466,260 --
03/08/2018 21.470,430 21.586,850 0,80 21.694,030 21.324,050 --
02/08/2018 21.651,160 21.414,720 -1,73 21.677,740 21.322,500 --
01/08/2018 22.224,310 21.791,450 -1,91 22.224,460 21.791,450 --
31/07/2018 21.931,450 22.215,690 1,25 22.243,620 21.930,390 --
30/07/2018 21.863,730 21.941,010 -0,06 21.969,850 21.853,970 --
27/07/2018 21.832,120 21.955,080 0,42 21.970,460 21.832,120 --
26/07/2018 21.710,690 21.862,870 1,40 21.872,680 21.692,120 --
25/07/2018 21.842,910 21.561,460 -1,43 21.936,550 21.546,050 --
24/07/2018 21.744,790 21.874,690 1,25 21.904,060 21.722,530 --
23/07/2018 21.626,150 21.605,210 -0,87 21.778,400 21.535,440 --
20/07/2018 21.758,820 21.794,600 -0,41 21.854,740 21.594,280 --
19/07/2018 21.969,360 21.885,400 -0,40 22.066,720 21.808,350 --
18/07/2018 22.059,370 21.972,220 -0,03 22.065,970 21.905,810 --
17/07/2018 21.819,230 21.977,820 0,71 21.995,760 21.740,520 --
16/07/2018 21.895,490 21.822,960 -0,32 22.071,500 21.822,960 --
13/07/2018 21.882,760 21.892,350 0,47 21.962,240 21.809,310 --
12/07/2018 21.753,720 21.790,120 0,38 21.836,250 21.579,530 --
11/07/2018 21.888,290 21.708,060 -1,58 21.906,630 21.668,680 --
10/07/2018 22.079,700 22.057,300 0,11 22.193,790 21.912,240 --
09/07/2018 22.039,830 22.033,440 0,49 22.090,270 21.955,010 --
06/07/2018 21.989,830 21.925,510 0,05 22.010,280 21.812,480 --
05/07/2018 21.766,650 21.914,290 1,05 22.040,250 21.766,650 --
04/07/2018 21.736,500 21.686,610 -0,36 21.774,830 21.659,640 --
03/07/2018 21.550,440 21.764,160 1,57 21.825,080 21.459,400 --
02/07/2018 21.411,000 21.427,200 -0,92 21.534,080 21.168,660 --
29/06/2018 21.712,360 21.626,270 0,90 21.843,470 21.586,790 --
28/06/2018 21.430,080 21.432,340 -0,58 21.626,130 21.294,710 --
27/06/2018 21.401,350 21.557,910 0,65 21.726,900 21.157,470 --
26/06/2018 21.501,180 21.419,270 0,30 21.579,800 21.320,560 --
25/06/2018 21.730,670 21.355,190 -2,44 21.762,440 21.355,190 --
22/06/2018 21.739,240 21.888,470 0,99 21.957,940 21.724,610 --
21/06/2018 22.198,810 21.673,110 -2,02 22.234,760 21.637,880 --
20/06/2018 22.276,260 22.120,580 0,16 22.325,380 22.107,380 --
19/06/2018 21.797,500 22.084,330 -0,07 22.172,120 21.717,300 --
18/06/2018 22.097,560 22.099,270 -0,41 22.198,970 21.948,770 --
15/06/2018 22.504,450 22.190,450 -1,32 22.508,300 22.162,560 --
14/06/2018 22.106,660 22.486,320 1,22 22.516,620 21.978,040 --
13/06/2018 22.169,500 22.216,180 0,44 22.363,720 22.114,990 --
12/06/2018 22.199,400 22.119,760 0,15 22.339,660 21.998,170 --
11/06/2018 21.786,200 22.086,200 3,42 22.139,310 21.740,130 --
08/06/2018 21.497,910 21.355,980 -1,89 21.660,830 21.298,040 --
07/06/2018 21.955,420 21.767,600 -0,18 22.072,990 21.689,650 --
06/06/2018 21.814,520 21.807,590 0,26 21.877,180 21.411,980 --
05/06/2018 21.944,510 21.750,150 -1,18 22.194,830 21.750,150 --
04/06/2018 22.352,200 22.009,950 -0,45 22.380,750 21.915,840 --
01/06/2018 22.251,330 22.109,550 1,49 22.416,470 22.019,850 --
31/05/2018 21.881,420 21.784,180 -0,06 22.099,780 21.599,880 --
30/05/2018 21.479,930 21.797,820 2,09 21.870,300 21.287,260 --
29/05/2018 21.554,160 21.350,880 -2,65 21.665,530 21.122,510 --
28/05/2018 22.634,770 21.932,690 -2,08 22.855,690 21.797,160 --
25/05/2018 22.794,710 22.398,150 -1,54 22.827,570 22.205,050 --
24/05/2018 22.990,360 22.749,080 -0,71 23.141,840 22.627,000 --
23/05/2018 23.061,290 22.911,710 -1,31 23.061,290 22.754,480 --
22/05/2018 23.135,480 23.216,570 0,54 23.298,450 23.024,290 --
21/05/2018 23.082,630 23.092,380 -1,52 23.427,550 22.951,980 --
18/05/2018 23.918,600 23.449,650 -1,48 23.920,970 23.384,190 --
17/05/2018 23.830,610 23.801,990 0,29 23.985,030 23.612,530 --
16/05/2018 24.175,740 23.734,220 -2,32 24.220,630 23.616,910 --
15/05/2018 24.143,550 24.297,170 0,31 24.359,660 24.141,620 --
14/05/2018 24.159,850 24.221,470 0,26 24.221,470 23.959,610 --
11/05/2018 24.123,380 24.159,340 0,52 24.171,430 23.969,760 --
10/05/2018 24.279,550 24.033,900 -0,96 24.329,050 23.871,010 --
09/05/2018 24.218,090 24.266,560 0,51 24.419,350 24.209,210 --
08/05/2018 24.488,450 24.142,540 -1,64 24.512,300 23.950,890 --
07/05/2018 24.355,160 24.544,260 0,86 24.544,260 24.274,650 --
04/05/2018 24.174,630 24.335,020 1,12 24.335,020 24.143,560 --
03/05/2018 24.229,290 24.064,460 -0,83 24.269,530 24.026,560 --
02/05/2018 24.014,710 24.265,610 1,19 24.305,640 23.999,230 --
30/04/2018 23.938,730 23.979,370 0,22 24.012,830 23.823,370 --
27/04/2018 23.997,750 23.927,610 -0,47 24.048,310 23.801,380 --
26/04/2018 23.853,390 24.039,630 1,00 24.039,630 23.800,820 --
25/04/2018 23.932,830 23.801,200 -0,97 24.023,780 23.680,220 --
24/04/2018 23.935,500 24.035,490 0,22 24.073,690 23.933,990 --
23/04/2018 23.783,040 23.982,520 0,64 23.982,520 23.765,660 --
20/04/2018 23.803,400 23.829,340 0,16 23.950,530 23.698,910 --
19/04/2018 23.766,190 23.792,040 0,14 23.822,580 23.696,760 --
18/04/2018 23.687,010 23.759,880 0,47 23.801,670 23.605,130 --
17/04/2018 23.406,840 23.649,040 1,37 23.674,200 23.386,520 --
16/04/2018 23.342,680 23.329,310 0,00 23.411,140 23.292,350 --
13/04/2018 23.322,320 23.330,320 0,11 23.432,770 23.278,030 --
12/04/2018 23.022,830 23.304,880 1,27 23.331,440 23.006,540 --
11/04/2018 23.133,410 23.012,860 -0,69 23.206,030 22.957,620 --
10/04/2018 23.167,300 23.173,680 0,52 23.193,970 23.037,370 --
09/04/2018 22.997,350 23.053,990 0,54 23.126,920 22.946,520 --
06/04/2018 22.933,410 22.929,870 -0,17 23.000,430 22.865,960 --
05/04/2018 22.733,850 22.969,500 2,35 22.976,650 22.714,240 --
04/04/2018 22.523,650 22.442,780 -0,30 22.538,410 22.205,680 --
03/04/2018 22.288,500 22.510,330 0,44 22.560,990 22.219,860 --
29/03/2018 22.381,100 22.411,150 0,36 22.556,900 22.326,980 --
28/03/2018 22.013,650 22.331,360 0,55 22.331,360 21.918,990 --
27/03/2018 22.336,820 22.209,750 0,90 22.394,180 22.170,510 --
26/03/2018 22.354,470 22.011,760 -1,24 22.354,470 21.921,460 --
23/03/2018 22.127,330 22.289,100 -0,49 22.366,650 21.964,820 --
22/03/2018 22.694,370 22.397,840 -1,85 22.830,410 22.208,260 --
21/03/2018 22.837,780 22.820,120 0,10 22.858,160 22.674,060 --
20/03/2018 22.641,390 22.798,150 0,73 22.836,530 22.597,460 --
19/03/2018 22.843,110 22.633,100 -0,98 22.874,190 22.595,430 --
16/03/2018 22.780,030 22.857,690 0,63 22.938,060 22.685,400 --
15/03/2018 22.539,600 22.713,470 1,16 22.736,280 22.454,150 --
14/03/2018 22.694,670 22.452,340 -1,05 22.786,940 22.400,580 --
13/03/2018 22.806,490 22.690,980 -0,32 22.871,820 22.588,900 --
12/03/2018 22.888,910 22.764,910 0,08 22.906,630 22.710,830 --
09/03/2018 22.710,840 22.745,600 0,06 22.778,840 22.621,810 --
08/03/2018 22.514,930 22.731,100 1,15 22.791,790 22.417,470 --
07/03/2018 22.134,390 22.473,470 1,22 22.521,460 22.100,550 --
06/03/2018 22.000,140 22.202,500 1,75 22.273,550 21.950,220 --
05/03/2018 21.468,880 21.819,910 -0,42 21.826,740 21.460,460 --
02/03/2018 22.283,940 21.912,140 -2,39 22.298,710 21.832,930 --
01/03/2018 22.527,120 22.448,380 -0,70 22.592,690 22.344,200 --
28/02/2018 22.602,930 22.607,610 -0,51 22.792,290 22.602,390 --
27/02/2018 22.755,620 22.724,460 0,08 22.853,280 22.639,140 --
26/02/2018 22.776,430 22.706,210 0,15 22.859,000 22.618,790 --
23/02/2018 22.469,110 22.672,150 0,93 22.698,740 22.394,590 --
22/02/2018 22.516,590 22.463,510 -0,84 22.601,660 22.269,720 --
21/02/2018 22.615,000 22.653,010 -0,09 22.691,700 22.449,260 --
20/02/2018 22.579,790 22.673,560 0,46 22.702,630 22.477,000 --
19/02/2018 22.852,700 22.568,920 -1,00 22.860,510 22.568,920 --
16/02/2018 22.716,930 22.797,880 1,34 22.806,900 22.618,080 --
15/02/2018 22.536,680 22.495,640 0,28 22.736,260 22.393,480 --
14/02/2018 22.191,750 22.433,750 1,81 22.481,180 21.907,710 --
13/02/2018 22.335,330 22.034,420 -1,35 22.370,420 22.034,420 --
12/02/2018 22.389,160 22.336,780 0,77 22.512,940 22.230,950 --
09/02/2018 22.339,400 22.166,750 -1,33 22.569,620 22.041,820 --
08/02/2018 22.875,130 22.466,600 -2,26 22.998,110 22.393,310 --
07/02/2018 22.606,410 22.986,180 2,86 23.009,320 22.400,190 --
06/02/2018 22.002,920 22.347,010 -2,08 22.649,400 21.982,170 --
05/02/2018 22.915,740 22.821,630 -1,64 23.104,410 22.817,510 --
02/02/2018 23.545,120 23.202,660 -1,44 23.561,900 23.184,330 --
01/02/2018 23.639,280 23.541,460 0,15 23.809,510 23.436,360 --
31/01/2018 23.504,600 23.507,060 0,11 23.602,100 23.419,870 --
30/01/2018 23.682,470 23.480,920 -1,35 23.799,440 23.411,540 --
29/01/2018 23.897,870 23.801,550 -0,23 23.960,290 23.774,490 --
26/01/2018 23.725,250 23.856,990 0,58 23.874,850 23.697,620 --
25/01/2018 23.616,130 23.719,810 0,41 23.818,280 23.600,060 --
24/01/2018 23.815,530 23.622,620 -0,90 23.882,880 23.622,620 --
23/01/2018 23.985,420 23.836,600 -0,22 24.050,150 23.787,320 --
22/01/2018 23.671,550 23.890,180 0,59 23.896,470 23.629,830 --
19/01/2018 23.627,800 23.749,220 0,50 23.866,600 23.602,680 --
18/01/2018 23.579,520 23.630,810 0,49 23.630,810 23.438,840 --
17/01/2018 23.369,560 23.514,670 0,08 23.555,470 23.355,850 --
16/01/2018 23.537,570 23.495,280 -0,21 23.697,720 23.443,460 --
15/01/2018 23.458,650 23.543,550 0,49 23.604,240 23.331,580 --
12/01/2018 23.427,890 23.429,830 0,53 23.474,510 23.343,760 --
11/01/2018 23.155,980 23.305,260 0,64 23.323,210 23.130,130 --
10/01/2018 22.979,120 23.157,420 0,66 23.172,810 22.955,640 --
09/01/2018 22.850,490 23.004,980 0,70 23.055,530 22.840,120 --
08/01/2018 22.867,800 22.845,690 0,37 22.898,760 22.704,780 --
05/01/2018 22.547,940 22.762,290 1,11 22.762,290 22.534,220 --
04/01/2018 22.012,100 22.512,130 2,77 22.572,520 22.011,590 --
03/01/2018 21.890,450 21.904,560 0,27 21.941,650 21.719,070 --
02/01/2018 21.898,690 21.845,160 -0,04 21.942,170 21.613,890 --
29/12/2017 22.144,090 21.853,340 -1,21 22.154,400 21.833,800 --
28/12/2017 22.187,700 22.120,950 -0,36 22.229,610 22.099,540 --
27/12/2017 22.257,060 22.201,270 -0,04 22.295,180 22.121,330 --
22/12/2017 22.166,420 22.209,050 -0,14 22.248,740 22.115,620 --
21/12/2017 22.112,460 22.240,250 0,59 22.251,070 21.999,890 --
20/12/2017 22.334,860 22.109,650 -0,74 22.354,100 22.088,860 --
19/12/2017 22.382,070 22.274,970 -0,52 22.454,630 22.253,840 --
18/12/2017 22.224,730 22.390,530 1,34 22.403,110 22.206,660 --
15/12/2017 22.080,020 22.094,040 -0,44 22.210,520 21.993,880 --
14/12/2017 22.361,200 22.191,740 -0,93 22.487,010 22.191,740 --
13/12/2017 22.695,210 22.400,190 -1,44 22.752,130 22.400,190 --
12/12/2017 22.725,330 22.727,320 0,16 22.767,190 22.610,740 --
11/12/2017 22.798,060 22.690,980 -0,36 22.838,320 22.684,390 --
08/12/2017 22.571,330 22.773,800 1,40 22.797,830 22.570,730 --
07/12/2017 22.355,730 22.459,510 0,68 22.459,510 22.317,500 --
06/12/2017 22.235,930 22.307,280 -0,49 22.371,190 22.204,990 --
05/12/2017 22.374,320 22.416,310 0,24 22.482,070 22.261,000 --
04/12/2017 22.351,850 22.362,110 1,16 22.421,510 22.270,940 --
01/12/2017 22.396,590 22.106,100 -1,17 22.409,200 22.060,480 --
30/11/2017 22.361,400 22.368,290 0,19 22.558,480 22.320,960 --
29/11/2017 22.403,460 22.325,940 0,15 22.508,610 22.274,880 --
28/11/2017 22.223,270 22.291,770 0,52 22.301,320 22.194,880 --
27/11/2017 22.389,040 22.176,700 -1,07 22.493,120 22.176,700 --
24/11/2017 22.395,700 22.416,310 0,08 22.591,750 22.357,300 --
23/11/2017 22.238,830 22.397,780 0,37 22.405,700 22.191,720 --
22/11/2017 22.358,440 22.315,240 -0,05 22.495,290 22.312,260 --
21/11/2017 22.192,040 22.326,440 0,62 22.433,080 22.126,630 --
20/11/2017 21.974,400 22.189,250 0,44 22.209,570 21.946,900 --
17/11/2017 22.202,290 22.092,950 -0,51 22.278,540 22.011,310 --
16/11/2017 22.257,830 22.206,600 0,22 22.281,150 22.083,290 --
15/11/2017 22.174,580 22.158,880 -0,62 22.213,950 21.932,570 --
14/11/2017 22.490,890 22.297,080 -0,63 22.571,740 22.242,780 --
13/11/2017 22.578,920 22.437,640 -0,55 22.586,800 22.269,490 --
10/11/2017 22.694,900 22.560,790 -0,36 22.736,180 22.534,590 --
09/11/2017 22.885,250 22.641,310 -0,83 22.960,580 22.593,290 --
08/11/2017 22.991,550 22.831,300 -0,57 22.997,810 22.699,110 --
07/11/2017 23.064,260 22.962,590 -0,18 23.133,420 22.962,590 --
06/11/2017 23.006,940 23.002,850 -0,05 23.038,180 22.884,670 --
03/11/2017 23.099,200 23.014,130 -0,14 23.099,200 22.947,660 --
02/11/2017 23.006,450 23.046,050 0,24 23.127,770 22.935,090 --
01/11/2017 22.909,890 22.991,990 0,87 23.061,120 22.891,040 --
31/10/2017 22.774,530 22.793,690 0,18 22.826,280 22.709,440 --
30/10/2017 22.684,640 22.752,890 0,39 22.790,090 22.639,150 --
27/10/2017 22.861,250 22.665,030 -0,62 22.899,360 22.597,050 --
26/10/2017 22.473,640 22.807,420 1,61 22.838,500 22.434,710 --
25/10/2017 22.620,080 22.446,390 -0,81 22.671,560 22.434,060 --
24/10/2017 22.389,520 22.629,570 1,12 22.650,630 22.376,550 --
23/10/2017 22.377,890 22.379,160 0,14 22.441,390 22.275,020 --
20/10/2017 22.190,970 22.346,850 0,97 22.362,230 22.165,700 --
19/10/2017 22.343,640 22.133,210 -0,99 22.394,760 22.021,020 --
18/10/2017 22.340,810 22.354,690 0,08 22.391,770 22.263,870 --
17/10/2017 22.460,400 22.337,780 -0,40 22.477,140 22.304,640 --
16/10/2017 22.381,560 22.428,310 0,07 22.497,580 22.352,060 --
13/10/2017 22.421,110 22.413,540 0,07 22.517,400 22.334,820 --
12/10/2017 22.536,780 22.398,510 -0,68 22.570,660 22.377,540 --
11/10/2017 22.407,030 22.552,210 0,97 22.555,390 22.314,490 --
10/10/2017 22.426,420 22.335,910 -0,63 22.435,700 22.261,170 --
09/10/2017 22.410,200 22.476,750 0,38 22.524,380 22.365,560 --
06/10/2017 22.542,370 22.392,310 -0,77 22.556,180 22.346,830 --
05/10/2017 22.422,000 22.566,030 0,49 22.613,960 22.386,800 --
04/10/2017 22.780,350 22.456,380 -1,44 22.782,480 22.433,890 --
03/10/2017 22.828,820 22.784,820 -0,12 22.860,140 22.743,840 --
02/10/2017 22.714,120 22.811,190 0,51 22.811,190 22.660,230 --
29/09/2017 22.620,920 22.696,320 0,48 22.696,320 22.540,910 --
28/09/2017 22.656,190 22.587,670 -0,15 22.668,970 22.564,030 --
27/09/2017 22.472,640 22.622,190 0,85 22.650,000 22.464,870 --
26/09/2017 22.376,980 22.430,650 0,18 22.480,270 22.366,420 --
25/09/2017 22.498,910 22.389,570 -0,63 22.555,570 22.367,270 --
publicidad
publicidad