U.S. markets open in 9 hours 6 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Green Oleo S.p.A. (GRN.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:30PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 24 jun 2024 | 0.9750 | 0.9750 | 0.9300 | 0.9550 | 0.9550 | 22,500 |
| 21 jun 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 19,500 |
| 20 jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
| 19 jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
| 18 jun 2024 | 0.9750 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 12,000 |
| 17 jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 jun 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 12,000 |
| 13 jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 12 jun 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 6,000 |
| 11 jun 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 22,500 |
| 10 jun 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 07 jun 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 1,500 |
| 06 jun 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 16,500 |
| 05 jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 3,000 |
| 04 jun 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 03 jun 2024 | 0.8950 | 0.9250 | 0.8950 | 0.9250 | 0.9250 | 9,000 |
| 31 may 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 19,500 |
| 30 may 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 29 may 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 28 may 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1,500 |
| 27 may 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 6,000 |
| 24 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 23 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 22 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 21 may 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | 10,500 |
| 20 may 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
| 17 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 16 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 15 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 14 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 13 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 10 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 1,500 |
| 09 may 2024 | 0.9100 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 3,000 |
| 08 may 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 07 may 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 06 may 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 4,500 |
| 03 may 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 3,000 |
| 02 may 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 6,000 |
| 30 abr 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 15,000 |
| 29 abr 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 30,000 |
| 26 abr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 6,000 |
| 25 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 abr 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 19,500 |
| 23 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
| 22 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 19 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
| 18 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
| 17 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
| 16 abr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 1,500 |
| 15 abr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 1,500 |
| 12 abr 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 18,000 |
| 11 abr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 7,500 |
| 10 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 09 abr 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
| 08 abr 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 3,000 |
| 05 abr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 4,500 |
| 04 abr 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 3,000 |
| 03 abr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 02 abr 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 3,000 |
| 28 mar 2024 | 0.9600 | 0.9600 | 0.9460 | 0.9460 | 0.9460 | 3,000 |
| 27 mar 2024 | 0.9400 | 0.9440 | 0.9380 | 0.9380 | 0.9380 | 10,500 |
| 26 mar 2024 | 0.9300 | 0.9340 | 0.9000 | 0.9180 | 0.9180 | 103,500 |
| 25 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 4,500 |
| 21 mar 2024 | 0.9620 | 0.9960 | 0.9620 | 0.9720 | 0.9720 | 15,000 |
| 20 mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 1,500 |
| 19 mar 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 7,500 |
| 18 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
| 15 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
| 14 mar 2024 | 0.9640 | 0.9800 | 0.9640 | 0.9800 | 0.9800 | 7,500 |
| 13 mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1,500 |
| 12 mar 2024 | 0.9680 | 0.9680 | 0.9160 | 0.9460 | 0.9460 | 30,000 |
| 11 mar 2024 | 0.9940 | 0.9940 | 0.9680 | 0.9680 | 0.9680 | 15,000 |
| 08 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 07 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 06 mar 2024 | 1.0050 | 1.0300 | 0.9780 | 0.9900 | 0.9900 | 31,500 |
| 05 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
| 04 mar 2024 | 0.9840 | 0.9860 | 0.9700 | 0.9700 | 0.9700 | 18,000 |
| 01 mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,000 |
| 29 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
| 28 feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
| 27 feb 2024 | 1.0000 | 1.0100 | 0.9940 | 0.9940 | 0.9940 | 10,500 |
| 26 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 3,000 |
| 23 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 22 feb 2024 | 1.0200 | 1.0350 | 1.0100 | 1.0100 | 1.0100 | 21,000 |
| 21 feb 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 3,000 |
| 20 feb 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0150 | 1.0150 | 9,000 |
| 19 feb 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | 6,000 |
| 16 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 15 feb 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 9,000 |
| 14 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
| 13 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
| 12 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 22,500 |
| 09 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 3,000 |
| 08 feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 4,500 |
| 07 feb 2024 | 1.0250 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 12,000 |
| 06 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
| 05 feb 2024 | 1.0250 | 1.0250 | 1.0050 | 1.0200 | 1.0200 | 7,500 |
| 02 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.