BNP Paribas Easy Energy & Metals Enhanced Roll (GSCE.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 14.05 | 14.05 | 14.01 | 14.03 | 14.03 | 156 |
| 03 jun 2024 | 14.39 | 14.39 | 14.39 | 14.15 | 14.15 | 3 |
| 31 may 2024 | 14.45 | 14.50 | 14.35 | 14.34 | 14.34 | 1,255 |
| 30 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 may 2024 | 14.80 | 14.86 | 14.62 | 14.70 | 14.70 | 867 |
| 28 may 2024 | 14.55 | 14.66 | 14.49 | 14.67 | 14.67 | 536 |
| 27 may 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 24 may 2024 | 14.40 | 14.40 | 14.40 | 14.44 | 14.44 | 60 |
| 23 may 2024 | 14.48 | 14.48 | 14.48 | 14.55 | 14.55 | 102 |
| 22 may 2024 | 14.71 | 14.77 | 14.63 | 14.63 | 14.63 | 538 |
| 21 may 2024 | 14.87 | 14.89 | 14.84 | 14.84 | 14.84 | 194 |
| 20 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 17 may 2024 | 14.55 | 14.62 | 14.47 | 14.64 | 14.64 | 2,897 |
| 16 may 2024 | 14.36 | 14.38 | 14.36 | 14.41 | 14.41 | 72 |
| 15 may 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 may 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 may 2024 | 14.25 | 14.31 | 14.25 | 14.25 | 14.25 | 109 |
| 10 may 2024 | 14.19 | 14.44 | 14.19 | 14.27 | 14.27 | 860 |
| 09 may 2024 | 14.22 | 14.22 | 14.22 | 14.24 | 14.24 | 70 |
| 08 may 2024 | 14.18 | 14.21 | 14.12 | 14.21 | 14.21 | 229 |
| 07 may 2024 | 14.23 | 14.23 | 14.17 | 14.21 | 14.21 | 228 |
| 06 may 2024 | 14.23 | 14.26 | 14.17 | 14.26 | 14.26 | 499 |
| 03 may 2024 | 14.08 | 14.08 | 14.02 | 14.08 | 14.08 | 300 |
| 02 may 2024 | 14.23 | 14.23 | 14.06 | 14.18 | 14.18 | 152 |
| 30 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 abr 2024 | 14.50 | 14.50 | 14.50 | 14.40 | 14.40 | 50 |
| 24 abr 2024 | 14.44 | 14.44 | 14.44 | 14.45 | 14.45 | 1 |
| 23 abr 2024 | 14.35 | 14.35 | 14.35 | 14.37 | 14.37 | 70 |
| 22 abr 2024 | 14.48 | 14.54 | 14.48 | 14.48 | 14.48 | 350 |
| 19 abr 2024 | 14.53 | 14.64 | 14.53 | 14.63 | 14.63 | 390 |
| 18 abr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 17 abr 2024 | 14.59 | 14.61 | 14.59 | 14.61 | 14.61 | 30 |
| 16 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 15 abr 2024 | 14.62 | 14.62 | 14.62 | 14.55 | 14.55 | 10 |
| 12 abr 2024 | 14.61 | 14.81 | 14.61 | 14.73 | 14.73 | 458 |
| 11 abr 2024 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | 89 |
| 10 abr 2024 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 746 |
| 09 abr 2024 | 14.20 | 14.20 | 14.20 | 14.19 | 14.19 | 230 |
| 08 abr 2024 | 14.20 | 14.22 | 14.17 | 14.14 | 14.14 | 455 |
| 05 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 04 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 abr 2024 | 14.01 | 14.01 | 14.01 | 13.99 | 13.99 | 70 |
| 02 abr 2024 | 13.87 | 14.55 | 13.82 | 13.86 | 13.86 | 116 |
| 28 mar 2024 | 13.44 | 13.51 | 13.38 | 13.51 | 13.51 | 228 |
| 27 mar 2024 | 13.30 | 13.33 | 13.19 | 13.33 | 13.33 | 378 |
| 26 mar 2024 | 13.40 | 13.44 | 13.33 | 13.40 | 13.40 | 369 |
| 25 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 22 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 21 mar 2024 | 13.34 | 13.34 | 13.34 | 13.37 | 13.37 | 75 |
| 20 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 19 mar 2024 | 13.45 | 13.45 | 13.39 | 13.43 | 13.43 | 174 |
| 18 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 mar 2024 | 13.37 | 13.40 | 13.32 | 13.40 | 13.40 | 807 |
| 14 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 13 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 12 mar 2024 | 13.13 | 13.13 | 13.08 | 13.10 | 13.10 | 650 |
| 11 mar 2024 | 13.08 | 13.08 | 13.08 | 13.12 | 13.12 | 400 |
| 08 mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 783 |
| 07 mar 2024 | 13.10 | 13.10 | 13.10 | 13.09 | 13.09 | 160 |
| 06 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 mar 2024 | 12.97 | 12.97 | 12.97 | 13.03 | 13.03 | 5 |
| 01 mar 2024 | 12.91 | 12.91 | 12.91 | 13.00 | 13.00 | 3 |
| 29 feb 2024 | 12.87 | 12.87 | 12.87 | 12.88 | 12.88 | 220 |
| 28 feb 2024 | 12.81 | 12.81 | 12.81 | 12.78 | 12.78 | 5 |
| 27 feb 2024 | 12.81 | 12.81 | 12.81 | 12.80 | 12.80 | 632 |
| 26 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 22 feb 2024 | 12.78 | 12.78 | 12.78 | 12.80 | 12.80 | 40 |
| 21 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 20 feb 2024 | 12.75 | 12.75 | 12.75 | 12.69 | 12.69 | 60 |
| 19 feb 2024 | 12.81 | 12.81 | 12.81 | 12.79 | 12.79 | 40 |
| 16 feb 2024 | 12.77 | 12.77 | 12.77 | 12.79 | 12.79 | 80 |
| 15 feb 2024 | 12.72 | 12.72 | 12.67 | 12.75 | 12.75 | 600 |
| 14 feb 2024 | 12.85 | 12.85 | 12.84 | 12.78 | 12.78 | 9 |
| 13 feb 2024 | 12.82 | 12.82 | 12.82 | 12.86 | 12.86 | 5 |
| 12 feb 2024 | 12.83 | 12.83 | 12.77 | 12.83 | 12.83 | 1,280 |
| 09 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 07 feb 2024 | 12.86 | 12.86 | 12.86 | 12.84 | 12.84 | 60 |
| 06 feb 2024 | 12.88 | 12.90 | 12.88 | 12.92 | 12.92 | 149 |
| 05 feb 2024 | 12.81 | 12.82 | 12.77 | 12.82 | 12.82 | 421 |
| 02 feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 01 feb 2024 | 13.11 | 13.11 | 13.11 | 13.01 | 13.01 | 5 |
| 31 ene 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 30 ene 2024 | 13.03 | 13.03 | 13.03 | 13.08 | 13.08 | 100 |
| 29 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 26 ene 2024 | 13.02 | 13.02 | 13.02 | 12.99 | 12.99 | 468 |
| 25 ene 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 24 ene 2024 | 12.95 | 12.95 | 12.95 | 12.94 | 12.94 | 75 |
| 23 ene 2024 | 12.85 | 12.85 | 12.85 | 12.90 | 12.90 | 30 |
| 22 ene 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 19 ene 2024 | 12.95 | 12.97 | 12.90 | 12.82 | 12.82 | 1,010 |
| 18 ene 2024 | 12.94 | 12.94 | 12.91 | 12.93 | 12.93 | 468 |
| 17 ene 2024 | 12.89 | 12.89 | 12.89 | 12.92 | 12.92 | 3 |
| 16 ene 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 15 ene 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 12 ene 2024 | 13.14 | 13.14 | 13.14 | 13.07 | 13.07 | 350 |
| *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.