Datos Históricos Ftse Mib - FTSEMIB

FTSEMIB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Dic 2019 23,155.64 32.82 0.14% 23,101.34 23,202.62 23,038.08 0
10 Dic 2019 23,122.82 165.92 0.72% 22,935.88 23,141.46 22,789.78 0
09 Dic 2019 22,956.90 0.00 +0.00% 23,214.72 23,233.11 22,855.96 0
09 Dic 2019 22,956.90 -225.82 -0.97% 23,214.72 23,233.11 22,855.96 0
06 Dic 2019 23,182.72 213.32 0.93% 23,055.17 23,219.63 22,940.32 0
05 Dic 2019 22,969.40 -64.80 -0.28% 23,049.47 23,190.81 22,946.44 0
04 Dic 2019 23,034.20 297.68 1.31% 22,736.58 23,035.66 22,732.80 0
03 Dic 2019 22,736.52 0.00 +0.00% 22,845.38 22,987.19 22,581.12 0
03 Dic 2019 22,736.52 7.93 0.03% 22,845.38 22,987.19 22,581.12 0
02 Dic 2019 22,728.59 -530.74 -2.28% 23,297.68 23,402.95 22,698.17 0
29 Nov 2019 23,259.33 -83.09 -0.36% 23,267.74 23,425.30 23,206.91 0
28 Nov 2019 23,342.42 -142.61 -0.61% 23,401.35 23,481.09 23,270.48 0
27 Nov 2019 23,485.03 -68.73 -0.29% 23,624.06 23,651.44 23,451.85 0
26 Nov 2019 23,553.76 0.00 +0.00% 23,475.62 23,570.10 23,359.16 0
26 Nov 2019 23,553.76 99.15 0.42% 23,475.62 23,570.10 23,359.16 0
25 Nov 2019 23,454.61 0.00 +0.00% 23,398.04 23,496.51 23,383.64 0
25 Nov 2019 23,454.61 194.81 0.84% 23,398.04 23,496.51 23,383.64 0
22 Nov 2019 23,259.80 -19.98 -0.09% 23,325.33 23,461.58 23,254.67 0
21 Nov 2019 23,279.78 -72.00 -0.31% 23,194.58 23,371.80 23,104.98 0
20 Nov 2019 23,351.78 22.57 0.1% 23,220.59 23,384.30 23,149.95 0
19 Nov 2019 23,329.21 -134.77 -0.57% 23,520.12 23,660.49 23,303.44 0
18 Nov 2019 23,463.98 -124.61 -0.53% 23,572.18 23,614.55 23,350.44 0
15 Nov 2019 23,588.59 107.24 0.46% 23,599.52 23,631.71 23,462.91 0
14 Nov 2019 23,481.35 -97.08 -0.41% 23,576.47 23,641.38 23,480.29 0
13 Nov 2019 23,578.43 -203.72 -0.86% 23,696.42 23,726.51 23,436.37 0
12 Nov 2019 23,782.15 292.22 1.24% 23,555.06 23,827.58 23,547.77 0
11 Nov 2019 23,489.93 -44.56 -0.19% 23,453.88 23,516.37 23,396.47 0
08 Nov 2019 23,534.49 31.46 0.13% 23,477.83 23,561.58 23,353.85 0
07 Nov 2019 23,503.03 129.81 0.56% 23,487.10 23,584.84 23,445.05 0
06 Nov 2019 23,373.22 8.40 0.04% 23,375.37 23,414.89 23,308.97 0
05 Nov 2019 23,364.82 53.39 0.23% 23,346.34 23,436.01 23,294.52 0
04 Nov 2019 23,311.43 377.11 1.64% 23,040.85 23,348.56 23,027.49 0
01 Nov 2019 22,934.32 240.55 1.06% 22,734.64 22,946.01 22,721.16 0
31 Oct 2019 22,693.77 47.69 0.21% 22,659.38 22,783.36 22,584.49 0
30 Oct 2019 22,646.08 -34.66 -0.15% 22,699.86 22,781.80 22,453.97 0
29 Oct 2019 22,680.74 -14.90 -0.07% 22,702.80 22,747.86 22,615.29 0
28 Oct 2019 22,695.64 86.65 0.38% 22,597.11 22,749.24 22,529.17 0
25 Oct 2019 22,608.99 0.00 +0.00% 22,554.40 22,608.99 22,466.35 0
25 Oct 2019 22,608.99 81.57 0.36% 22,554.40 22,608.99 22,466.35 0
24 Oct 2019 22,527.42 176.35 0.79% 22,446.08 22,548.19 22,396.80 0
23 Oct 2019 22,351.07 -136.01 -0.6% 22,376.77 22,441.29 22,284.10 0
22 Oct 2019 22,487.08 8.89 0.04% 22,504.40 22,524.54 22,360.61 0
21 Oct 2019 22,478.19 156.42 0.7% 22,346.77 22,500.95 22,343.81 0
18 Oct 2019 22,321.77 -53.90 -0.24% 22,405.70 22,450.49 22,291.24 0
17 Oct 2019 22,375.67 -52.42 -0.23% 22,379.59 22,663.27 22,373.25 0
16 Oct 2019 22,428.09 62.75 0.28% 22,388.45 22,514.26 22,286.23 0
15 Oct 2019 22,365.34 267.40 1.21% 22,243.57 22,399.48 22,168.20 0
14 Oct 2019 22,097.94 -67.40 -0.3% 22,107.54 22,155.74 21,992.34 0
11 Oct 2019 22,165.34 408.95 1.88% 21,837.51 22,165.34 21,776.00 0
10 Oct 2019 21,756.39 222.75 1.03% 21,554.62 21,763.77 21,420.43 0
09 Oct 2019 21,533.64 127.91 0.6% 21,413.93 21,649.44 21,366.03 0
08 Oct 2019 21,405.73 -246.42 -1.14% 21,681.42 21,685.09 21,337.39 0
07 Oct 2019 21,652.15 181.71 0.85% 21,441.55 21,652.15 21,378.52 0
04 Oct 2019 21,470.44 158.93 0.75% 21,374.37 21,473.30 21,258.49 0
03 Oct 2019 21,311.51 13.27 0.06% 21,301.76 21,457.15 21,127.43 0
02 Oct 2019 21,298.24 -629.33 -2.87% 21,872.05 21,893.39 21,298.24 0
01 Oct 2019 21,927.57 -180.13 -0.81% 22,184.75 22,293.77 21,927.57 0
30 Sep 2019 22,107.70 90.30 0.41% 22,007.98 22,131.21 21,934.74 0
27 Sep 2019 22,017.40 69.73 0.32% 22,020.65 22,029.59 21,913.25 0
26 Sep 2019 21,947.67 159.45 0.73% 21,791.41 22,005.52 21,777.93 0
25 Sep 2019 21,788.22 -112.79 -0.51% 21,795.59 21,806.49 21,491.97 0
24 Sep 2019 21,901.01 1.13 0.01% 21,955.49 21,994.00 21,885.03 0
23 Sep 2019 21,899.88 -223.37 -1.01% 22,088.27 22,110.82 21,830.95 0
20 Sep 2019 22,123.25 0.00 +0.00% 22,190.69 22,282.94 22,111.55 0
20 Sep 2019 22,123.25 -4.99 -0.02% 22,190.69 22,282.94 22,111.55 0
19 Sep 2019 22,128.24 180.54 0.82% 21,965.22 22,159.73 21,930.14 0
18 Sep 2019 21,947.70 145.77 0.67% 21,786.50 22,009.36 21,774.30 0
17 Sep 2019 21,801.93 -167.31 -0.76% 21,964.33 21,989.26 21,782.63 0
16 Sep 2019 21,969.24 -212.17 -0.96% 22,125.42 22,138.53 21,897.59 0
13 Sep 2019 22,181.41 98.24 0.44% 22,126.78 22,229.83 22,075.73 0
Su Consulta Reciente
BITI
FTSEMIB
Ftse Mib
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191212 18:18:47