Datos Históricos Ftse Mib - FTSEMIB

FTSEMIB Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Ago 2019 20,083.36 20,322.59 302.31 +1.51% 20,009.95 20,348.05 0
15 Ago 2019 20,524.71 20,020.28 0.00 +0.00% 19,936.13 20,524.71 0
14 Ago 2019 20,524.71 20,020.28 -519.15 -2.53% 19,936.13 20,524.71 0
13 Ago 2019 20,191.09 20,539.43 275.60 +1.36% 20,067.13 20,597.31 0
12 Ago 2019 20,445.57 20,263.83 -60.4 -0.3% 20,243.4 20,559.63 0
09 Ago 2019 20,505.4 20,324.23 -516.92 -2.48% 20,295.83 20,584.25 0
08 Ago 2019 20,737 20,841.15 302.30 +1.47% 20,597.65 20,841.15 0
07 Ago 2019 20,668.69 20,538.85 -92.89 -0.45% 20,407.2 20,809.73 0
06 Ago 2019 20,814.3 20,631.74 0.00 +0.00% 20,631.74 20,915.1 0
06 Ago 2019 20,814.3 20,631.74 -141.56 -0.68% 20,631.74 20,915.1 0
05 Ago 2019 20,880.17 20,773.3 -273.56 -1.3% 20,687.87 20,963.71 0
02 Ago 2019 21,155.46 21,046.86 -520.05 -2.41% 21,038.61 21,302.71 0
01 Ago 2019 21,307.36 21,566.91 168.72 +0.79% 21,302.94 21,605.79 0
31 Jul 2019 21,299.94 21,398.19 119.95 +0.56% 21,265.22 21,422.46 0
30 Jul 2019 21,694.91 21,278.24 -431.06 -1.99% 21,235.08 21,694.91 0
29 Jul 2019 21,783.74 21,709.3 -128.44 -0.59% 21,709.3 21,865.26 0
26 Jul 2019 21,909.25 21,837.74 -65.55 -0.3% 21,763.7 21,910.68 0
25 Jul 2019 22,158.03 21,903.29 -177.03 -0.8% 21,778.65 22,357.39 0
24 Jul 2019 21,995.72 22,080.32 125.66 +0.57% 21,933.69 22,087.34 0
23 Jul 2019 21,823.79 21,954.66 218.96 +1.01% 21,795.97 22,007.8 0
22 Jul 2019 21,615.82 21,735.7 94.24 +0.44% 21,587.71 21,746.63 0
19 Jul 2019 22,195.29 21,641.46 -449.35 -2.03% 21,627.77 22,198.3 0
18 Jul 2019 21,949.95 22,090.81 11.43 +0.05% 21,924.9 22,196.29 0
17 Jul 2019 22,160.03 22,079.38 -124.7 -0.56% 22,036.4 22,237.25 0
16 Jul 2019 22,158.22 22,204.08 26.03 +0.12% 22,079.1 22,273.42 0
15 Jul 2019 22,238.87 22,178.05 -4.65 -0.02% 22,126.67 22,330.37 0
12 Jul 2019 22,182.2 22,182.7 13.28 +0.06% 22,175.49 22,263.04 0
11 Jul 2019 22,150.01 22,169.42 0.00 +0.00% 22,125.58 22,270.1 0
11 Jul 2019 22,150.01 22,169.42 124.46 +0.56% 22,125.58 22,270.1 0
10 Jul 2019 21,894.04 22,044.96 158.79 +0.73% 21,878.76 22,186.02 0
09 Jul 2019 21,930.11 21,886.17 -89.83 -0.41% 21,819.94 22,003.47 0
08 Jul 2019 21,942.36 21,976 -9.79 -0.04% 21,912.18 22,050.81 0
05 Jul 2019 22,129.52 21,985.79 -134.91 -0.61% 21,925.77 22,142.43 0
04 Jul 2019 21,956.71 22,120.7 215.36 +0.98% 21,930.38 22,175.35 0
03 Jul 2019 21,415.04 21,905.34 512.47 +2.40% 21,403.64 21,911.64 0
02 Jul 2019 21,319.53 21,392.87 138.83 +0.65% 21,244.57 21,435.2 0
01 Jul 2019 21,463.79 21,254.04 19.25 +0.09% 21,254.04 21,482.22 0
28 Jun 2019 21,132.42 21,234.79 123.92 +0.59% 21,078.84 21,251.94 0
27 Jun 2019 21,139.5 21,110.87 53.73 +0.26% 20,996.89 21,202.46 0
26 Jun 2019 21,081.66 21,057.14 -71.27 -0.34% 21,020.47 21,239.54 0
25 Jun 2019 21,224.83 21,128.41 -155.69 -0.73% 21,111.62 21,283.3 0
24 Jun 2019 21,314.58 21,284.1 -104.53 -0.49% 21,261.77 21,471.89 0
21 Jun 2019 21,377.12 21,388.63 27.19 +0.13% 21,336.02 21,511.39 0
20 Jun 2019 21,355.42 21,361.44 140.06 +0.66% 21,345.98 21,497.6 0
19 Jun 2019 21,139.71 21,221.38 87.60 +0.41% 21,070.39 21,244.37 0
18 Jun 2019 20,632.37 21,133.78 507.36 +2.46% 20,509.76 21,156.69 0
17 Jun 2019 20,659.77 20,626.42 13.97 +0.07% 20,601.86 20,721.92 0
14 Jun 2019 20,586.35 20,612.45 -18.3 -0.09% 20,534.05 20,647.15 0
13 Jun 2019 20,447.01 20,630.75 167.50 +0.82% 20,391.2 20,658.92 0
12 Jun 2019 20,494.01 20,463.25 -146.45 -0.71% 20,429.07 20,545.17 0
11 Jun 2019 20,495.11 20,609.7 124.71 +0.61% 20,482.48 20,704.58 0
10 Jun 2019 20,464.88 20,484.99 124.40 +0.61% 20,345.2 20,495.9 0
07 Jun 2019 20,248.23 20,360.59 182.78 +0.91% 20,236.55 20,454.11 0
06 Jun 2019 20,147.44 20,177.81 22.08 +0.11% 20,078.68 20,396 0
05 Jun 2019 20,229.42 20,155.73 -73.69 -0.36% 20,034.67 20,264.27 0
04 Jun 2019 19,777.69 20,229.42 355.18 +1.79% 19,753.11 20,244.94 0
03 Jun 2019 19,679.84 19,874.24 72.13 +0.36% 19,593.7 19,880.93 0
31 May 2019 19,729.84 19,802.11 -145.81 -0.73% 19,535.5 19,828.6 0
30 May 2019 20,073.01 19,947.92 -52.02 -0.26% 19,878.63 20,172.59 0
29 May 2019 20,087.25 19,999.94 -261.04 -1.29% 19,927.82 20,103.92 0
28 May 2019 20,348.71 20,260.98 -102.15 -0.5% 20,093.3 20,358.76 0
27 May 2019 20,417.42 20,363.13 -12.9 -0.06% 20,298.5 20,682.56 0
24 May 2019 20,261.39 20,376.03 239.64 +1.19% 20,244.99 20,463.83 0
23 May 2019 20,423.64 20,136.39 -436.92 -2.12% 20,122.14 20,470.34 0
22 May 2019 20,651.76 20,573.31 0.00 +0.00% 20,502.9 20,738.15 0
22 May 2019 20,651.76 20,573.31 -125.3 -0.61% 20,502.9 20,738.15 0
21 May 2019 20,637.96 20,698.61 0.00 +0.00% 20,583.41 20,708.99 0
21 May 2019 20,637.96 20,698.61 158.74 +0.77% 20,583.41 20,708.99 0
20 May 2019 20,746.48 20,539.87 -565.41 -2.68% 20,486.43 20,909.33 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:20190818 21:08:44