Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ETFMIB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 33.45 | -0.04 | -0.12% | 33.60 | 33.67 | 33.37 | 34,264 |
| 27 Jun 2024 | 33.49 | -0.39 | -1.14% | 33.84 | 33.84 | 33.48 | 11,530 |
| 26 Jun 2024 | 33.875 | -0.12 | -0.35% | 34.09 | 34.13 | 33.775 | 24,516 |
| 25 Jun 2024 | 33.995 | -0.18 | -0.51% | 34.115 | 34.155 | 33.97 | 33,763 |
| 24 Jun 2024 | 34.17 | 0.58 | 1.73% | 33.80 | 34.175 | 33.755 | 41,134 |
| 21 Jun 2024 | 33.59 | -0.32 | -0.94% | 33.74 | 33.76 | 33.375 | 86,668 |
| 20 Jun 2024 | 33.91 | 0.45 | 1.36% | 33.505 | 33.935 | 33.505 | 29,020 |
| 19 Jun 2024 | 33.455 | -0.09 | -0.27% | 33.525 | 33.73 | 33.455 | 38,630 |
| 18 Jun 2024 | 33.545 | 0.41 | 1.22% | 33.50 | 33.58 | 33.345 | 44,138 |
| 17 Jun 2024 | 33.14 | 0.23 | 0.71% | 33.15 | 33.32 | 32.84 | 97,748 |
| 14 Jun 2024 | 32.905 | -0.93 | -2.73% | 33.805 | 33.805 | 32.71 | 113,770 |
| 13 Jun 2024 | 33.83 | -0.76 | -2.18% | 34.525 | 34.525 | 33.82 | 35,159 |
| 12 Jun 2024 | 34.585 | 0.44 | 1.27% | 34.245 | 34.615 | 34.245 | 22,280 |
| 11 Jun 2024 | 34.15 | -0.61 | -1.75% | 34.885 | 34.885 | 33.99 | 16,576 |
| 10 Jun 2024 | 34.76 | -0.20 | -0.56% | 34.65 | 34.76 | 34.59 | 15,749 |
| 07 Jun 2024 | 34.955 | -0.13 | -0.36% | 35.14 | 35.14 | 34.75 | 27,288 |
| 06 Jun 2024 | 35.08 | 0.31 | 0.91% | 34.95 | 35.115 | 34.78 | 11,566 |
| 05 Jun 2024 | 34.765 | 0.20 | 0.59% | 34.71 | 34.955 | 34.665 | 12,291 |
| 04 Jun 2024 | 34.56 | -0.38 | -1.09% | 34.805 | 34.805 | 34.415 | 28,004 |
| 03 Jun 2024 | 34.94 | 0.21 | 0.62% | 35.055 | 35.08 | 34.93 | 25,545 |
| 31 May 2024 | 34.725 | 0.03 | 0.09% | 34.76 | 34.77 | 34.60 | 17,369 |
| 30 May 2024 | 34.695 | 0.27 | 0.77% | 34.37 | 34.715 | 34.37 | 7,781 |
| 29 May 2024 | 34.43 | -0.50 | -1.42% | 34.855 | 34.88 | 34.36 | 68,825 |
| 28 May 2024 | 34.925 | -0.07 | -0.20% | 35.115 | 35.14 | 34.80 | 13,566 |
| 27 May 2024 | 34.995 | 0.24 | 0.71% | 34.78 | 34.995 | 34.755 | 11,937 |
| 24 May 2024 | 34.75 | 0.02 | 0.04% | 34.46 | 34.78 | 34.30 | 83,551 |
| 23 May 2024 | 34.735 | 0.02 | 0.06% | 34.785 | 34.89 | 34.62 | 56,236 |
| 22 May 2024 | 34.715 | -0.14 | -0.40% | 34.75 | 34.82 | 34.665 | 134,258 |
| 21 May 2024 | 34.855 | -0.23 | -0.66% | 34.925 | 34.925 | 34.635 | 83,360 |
| 20 May 2024 | 35.085 | -0.11 | -0.30% | 35.41 | 35.41 | 35.085 | 48,929 |
| 17 May 2024 | 35.19 | -0.02 | -0.04% | 35.18 | 35.24 | 35.13 | 12,444 |
| 16 May 2024 | 35.205 | 0.04 | 0.11% | 35.175 | 35.26 | 35.11 | 23,509 |
| 15 May 2024 | 35.165 | 0.22 | 0.63% | 35.08 | 35.17 | 34.98 | 130,534 |
| 14 May 2024 | 34.945 | 0.35 | 1.03% | 34.635 | 34.99 | 34.605 | 22,338 |
| 13 May 2024 | 34.59 | 0.18 | 0.51% | 34.425 | 34.60 | 34.415 | 50,807 |
| 10 May 2024 | 34.415 | 0.30 | 0.88% | 34.30 | 34.525 | 34.30 | 14,601 |
| 09 May 2024 | 34.115 | 0.18 | 0.53% | 33.975 | 34.115 | 33.80 | 9,966 |
| 08 May 2024 | 33.935 | -0.08 | -0.22% | 34.025 | 34.075 | 33.77 | 34,359 |
| 07 May 2024 | 34.01 | 0.27 | 0.80% | 33.975 | 34.135 | 33.855 | 67,365 |
| 06 May 2024 | 33.74 | 0.31 | 0.91% | 33.535 | 33.84 | 33.505 | 30,236 |
| 03 May 2024 | 33.435 | -0.12 | -0.36% | 33.665 | 33.675 | 33.38 | 57,658 |
| 02 May 2024 | 33.555 | -0.05 | -0.15% | 33.55 | 33.64 | 33.50 | 65,663 |
| 30 Abr 2024 | 33.605 | -0.48 | -1.41% | 34.10 | 34.10 | 33.56 | 82,696 |
| 29 Abr 2024 | 34.085 | 0.09 | 0.25% | 34.205 | 34.205 | 33.98 | 44,937 |
| 26 Abr 2024 | 34.00 | 0.25 | 0.74% | 33.955 | 34.11 | 33.885 | 19,244 |
| 25 Abr 2024 | 33.75 | -0.28 | -0.81% | 34.025 | 34.07 | 33.515 | 78,142 |
| 24 Abr 2024 | 34.025 | -0.12 | -0.34% | 34.33 | 34.335 | 33.965 | 120,398 |
| 23 Abr 2024 | 34.14 | 0.66 | 1.97% | 33.645 | 34.155 | 33.645 | 160,211 |
| 22 Abr 2024 | 33.48 | 0.26 | 0.80% | 33.545 | 33.60 | 33.25 | 34,753 |
| 19 Abr 2024 | 33.215 | 0.04 | 0.11% | 32.88 | 33.25 | 32.775 | 35,332 |
| 18 Abr 2024 | 33.18 | 0.19 | 0.58% | 33.07 | 33.18 | 32.925 | 9,270 |
| 17 Abr 2024 | 32.99 | 0.27 | 0.81% | 32.79 | 33.12 | 32.71 | 27,077 |
| 16 Abr 2024 | 32.725 | -0.50 | -1.49% | 32.76 | 32.925 | 32.63 | 57,698 |
| 15 Abr 2024 | 33.22 | 0.17 | 0.51% | 33.30 | 33.57 | 33.215 | 83,169 |
| 12 Abr 2024 | 33.05 | 0.00 | 0.02% | 33.285 | 33.425 | 33.00 | 97,697 |
| 11 Abr 2024 | 33.045 | -0.30 | -0.90% | 33.29 | 33.385 | 32.85 | 168,178 |
| 10 Abr 2024 | 33.345 | 0.09 | 0.26% | 33.49 | 33.54 | 33.045 | 50,948 |
| 09 Abr 2024 | 33.26 | -0.35 | -1.03% | 33.565 | 33.565 | 33.19 | 79,240 |
| 08 Abr 2024 | 33.605 | 0.31 | 0.95% | 33.38 | 33.62 | 33.33 | 133,495 |
| 05 Abr 2024 | 33.29 | -0.50 | -1.48% | 33.32 | 33.335 | 33.12 | 44,984 |
| 04 Abr 2024 | 33.79 | 0.02 | 0.07% | 33.785 | 33.87 | 33.735 | 35,557 |
| 03 Abr 2024 | 33.765 | 0.14 | 0.42% | 33.695 | 33.765 | 33.595 | 101,766 |
| 02 Abr 2024 | 33.625 | -0.42 | -1.23% | 33.50 | 34.195 | 33.50 | 107,460 |
