U.S. markets open in 9 hours 29 minutes
F S&P 500
5,561.50 -7.25 (-0.13%) F Dow Jones
39,644.00 -44.00 (-0.11%) F Nasdaq
20,237.25 -18.00 (-0.09%) E-mini Russell 2000 Index Futur
2,052.60 -2.40 (-0.12%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,341.00 +7.60 (+0.33%)
Mediobanca Banca di Credito Finanziario S.p.A. (MBM.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:45PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 13.90 | 13.93 | 13.90 | 13.93 | 13.93 | 1,686 |
| 01 jul 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 28 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 27 jun 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 2,508 |
| 26 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 25 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 24 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 21 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 563 |
| 20 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 18 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 17 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 jun 2024 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 1,040 |
| 12 jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 677 |
| 11 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 07 jun 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 820 |
| 06 jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 61 |
| 05 jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 328 |
| 04 jun 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 03 jun 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 31 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 30 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 28 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 24 may 2024 | 14.53 | 14.59 | 14.53 | 14.59 | 14.59 | 5,120 |
| 23 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 410 |
| 22 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 21 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 20 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 20 may 2024 | 0.51 Dividendo | |||||
| 17 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 16 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 15 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 14 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 13 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 10 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 09 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 08 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 07 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 03 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 02 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 01 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 30 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 29 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 26 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 25 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 24 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 23 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 22 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 19 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 18 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 17 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 16 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 15 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 12 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 11 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 10 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 09 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 08 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 05 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 04 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.33 | - |
| 03 abr 2024 | 13.86 | 13.86 | 13.84 | 13.84 | 13.33 | 2,276 |
| 02 abr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.32 | 438 |
| 28 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | - |
| 27 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | - |
| 26 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | - |
| 25 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | - |
| 22 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | - |
| 21 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.82 | 12 |
| 20 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 19 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 18 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 15 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 14 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 13 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 12 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 11 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 08 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 07 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 06 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 05 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 04 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 01 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | - |
| 29 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.18 | 5 |
| 28 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.43 | - |
| 27 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.43 | - |
| 26 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.43 | - |
| 23 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.43 | 814 |
| 22 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.82 | 6 |
| 21 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 20 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 19 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 16 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 15 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 14 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 13 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | - |
| 12 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.20 | 75 |
| 09 feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.70 | - |
| *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.