U.S. markets open in 2 hours 32 minutes
F S&P 500
5,170.25 +15.50 (+0.30%) F Dow Jones
38,937.00 +105.00 (+0.27%) F Nasdaq
18,044.25 +43.50 (+0.24%) E-mini Russell 2000 Index Futur
2,063.50 +17.70 (+0.87%) Petróleo
78.94 +0.83 (+1.06%) Oro
2,328.90 +20.30 (+0.88%)
Sabaf S.p.A. (SAB.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:41PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 854 |
| 03 may 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 1,745 |
| 02 may 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 17.35 | 2,038 |
| 30 abr 2024 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | 1,062 |
| 29 abr 2024 | 17.20 | 17.45 | 17.20 | 17.45 | 17.45 | 159 |
| 26 abr 2024 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | 2,258 |
| 25 abr 2024 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | 853 |
| 24 abr 2024 | 16.60 | 17.70 | 16.30 | 17.70 | 17.70 | 10,127 |
| 23 abr 2024 | 16.60 | 16.70 | 16.40 | 16.45 | 16.45 | 4,276 |
| 22 abr 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 3,533 |
| 19 abr 2024 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | 1,518 |
| 18 abr 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 989 |
| 17 abr 2024 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | 1,538 |
| 16 abr 2024 | 17.50 | 17.65 | 17.20 | 17.35 | 17.35 | 3,872 |
| 15 abr 2024 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | 4,874 |
| 12 abr 2024 | 18.75 | 18.85 | 18.10 | 18.10 | 18.10 | 5,049 |
| 11 abr 2024 | 18.95 | 18.95 | 18.10 | 18.95 | 18.95 | 13,351 |
| 10 abr 2024 | 18.00 | 19.05 | 17.90 | 19.05 | 19.05 | 18,007 |
| 09 abr 2024 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 3,698 |
| 08 abr 2024 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 2,601 |
| 05 abr 2024 | 17.80 | 17.85 | 17.50 | 17.75 | 17.75 | 4,628 |
| 04 abr 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 19,679 |
| 03 abr 2024 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | 5,274 |
| 02 abr 2024 | 17.85 | 18.05 | 17.70 | 18.05 | 18.05 | 8,543 |
| 28 mar 2024 | 17.90 | 18.00 | 17.70 | 17.88 | 17.88 | 5,365 |
| 27 mar 2024 | 18.00 | 18.00 | 17.74 | 17.78 | 17.78 | 3,952 |
| 26 mar 2024 | 17.70 | 17.92 | 17.60 | 17.92 | 17.92 | 17,919 |
| 25 mar 2024 | 17.38 | 17.56 | 17.24 | 17.56 | 17.56 | 4,416 |
| 22 mar 2024 | 17.08 | 17.40 | 17.04 | 17.24 | 17.24 | 5,103 |
| 21 mar 2024 | 17.00 | 17.30 | 16.92 | 17.02 | 17.02 | 4,248 |
| 20 mar 2024 | 16.20 | 17.00 | 16.00 | 17.00 | 17.00 | 13,349 |
| 19 mar 2024 | 16.38 | 17.00 | 16.30 | 16.30 | 16.30 | 8,852 |
| 18 mar 2024 | 16.70 | 16.72 | 16.34 | 16.48 | 16.48 | 1,528 |
| 15 mar 2024 | 16.60 | 16.70 | 16.12 | 16.64 | 16.64 | 2,173 |
| 14 mar 2024 | 16.48 | 16.74 | 16.48 | 16.74 | 16.74 | 1,881 |
| 13 mar 2024 | 16.48 | 16.64 | 16.24 | 16.64 | 16.64 | 17,497 |
| 12 mar 2024 | 16.40 | 16.52 | 16.40 | 16.50 | 16.50 | 4,702 |
| 11 mar 2024 | 16.08 | 16.56 | 16.04 | 16.56 | 16.56 | 6,045 |
| 08 mar 2024 | 16.38 | 16.68 | 16.00 | 16.06 | 16.06 | 12,718 |
| 07 mar 2024 | 16.90 | 16.94 | 15.94 | 16.36 | 16.36 | 11,938 |
| 06 mar 2024 | 16.90 | 17.00 | 16.86 | 16.86 | 16.86 | 2,557 |
| 05 mar 2024 | 17.00 | 17.00 | 16.96 | 17.00 | 17.00 | 1,019 |
| 04 mar 2024 | 17.04 | 17.10 | 16.86 | 17.00 | 17.00 | 484 |
| 01 mar 2024 | 16.94 | 17.04 | 16.80 | 17.04 | 17.04 | 4,811 |
| 29 feb 2024 | 16.88 | 17.10 | 16.86 | 17.10 | 17.10 | 1,886 |
| 28 feb 2024 | 16.82 | 17.10 | 16.82 | 17.00 | 17.00 | 1,332 |
| 27 feb 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 667 |
| 26 feb 2024 | 17.02 | 17.26 | 17.00 | 17.12 | 17.12 | 3,283 |
| 23 feb 2024 | 17.02 | 17.02 | 16.84 | 17.02 | 17.02 | 54 |
| 22 feb 2024 | 16.80 | 17.02 | 16.80 | 17.02 | 17.02 | 2,300 |
| 21 feb 2024 | 17.22 | 17.22 | 16.40 | 16.70 | 16.70 | 4,782 |
| 20 feb 2024 | 16.96 | 17.08 | 16.80 | 17.08 | 17.08 | 3,628 |
| 19 feb 2024 | 16.60 | 16.98 | 16.60 | 16.80 | 16.80 | 2,416 |
| 16 feb 2024 | 16.60 | 16.72 | 16.54 | 16.70 | 16.70 | 1,605 |
| 15 feb 2024 | 16.24 | 16.60 | 16.24 | 16.56 | 16.56 | 3,149 |
| 14 feb 2024 | 16.56 | 16.56 | 16.20 | 16.40 | 16.40 | 1,141 |
| 13 feb 2024 | 16.36 | 16.40 | 16.12 | 16.40 | 16.40 | 1,305 |
| 12 feb 2024 | 16.44 | 16.60 | 16.34 | 16.52 | 16.52 | 5,986 |
| 09 feb 2024 | 16.80 | 16.80 | 16.44 | 16.60 | 16.60 | 4,706 |
| 08 feb 2024 | 16.90 | 17.04 | 16.78 | 16.92 | 16.92 | 1,889 |
| 07 feb 2024 | 16.92 | 17.16 | 16.90 | 16.90 | 16.90 | 2,427 |
| 06 feb 2024 | 17.22 | 17.32 | 17.02 | 17.02 | 17.02 | 4,032 |
| 05 feb 2024 | 17.40 | 17.40 | 17.22 | 17.24 | 17.24 | 2,292 |
| 02 feb 2024 | 17.50 | 17.58 | 17.32 | 17.50 | 17.50 | 2,991 |
| 01 feb 2024 | 17.56 | 17.80 | 17.56 | 17.60 | 17.60 | 3,686 |
| 31 ene 2024 | 17.90 | 17.92 | 17.70 | 17.70 | 17.70 | 460 |
| 30 ene 2024 | 18.10 | 18.10 | 17.84 | 17.84 | 17.84 | 2,281 |
| 29 ene 2024 | 18.16 | 18.18 | 18.06 | 18.18 | 18.18 | 730 |
| 26 ene 2024 | 17.90 | 18.24 | 17.60 | 18.24 | 18.24 | 2,925 |
| 25 ene 2024 | 18.06 | 18.10 | 18.00 | 18.06 | 18.06 | 13,050 |
| 24 ene 2024 | 18.28 | 18.30 | 17.80 | 17.90 | 17.90 | 3,826 |
| 23 ene 2024 | 17.90 | 18.28 | 17.60 | 18.14 | 18.14 | 3,796 |
| 22 ene 2024 | 18.18 | 18.18 | 17.90 | 17.90 | 17.90 | 1,236 |
| 19 ene 2024 | 17.92 | 18.12 | 17.90 | 18.04 | 18.04 | 3,504 |
| 18 ene 2024 | 18.22 | 18.22 | 18.10 | 18.10 | 18.10 | 27,652 |
| 17 ene 2024 | 18.44 | 18.60 | 17.48 | 18.40 | 18.40 | 18,876 |
| 16 ene 2024 | 17.80 | 18.70 | 17.80 | 18.60 | 18.60 | 8,101 |
| 15 ene 2024 | 17.80 | 17.88 | 17.64 | 17.88 | 17.88 | 3,507 |
| 12 ene 2024 | 17.48 | 17.80 | 17.48 | 17.64 | 17.64 | 3,845 |
| 11 ene 2024 | 17.66 | 17.70 | 17.48 | 17.70 | 17.70 | 11,403 |
| 10 ene 2024 | 17.50 | 17.68 | 17.44 | 17.50 | 17.50 | 7,006 |
| 09 ene 2024 | 17.54 | 17.66 | 17.38 | 17.66 | 17.66 | 2,998 |
| 08 ene 2024 | 17.30 | 17.56 | 17.20 | 17.50 | 17.50 | 17,210 |
| 05 ene 2024 | 17.28 | 17.44 | 17.12 | 17.14 | 17.14 | 3,870 |
| 04 ene 2024 | 17.48 | 17.50 | 17.26 | 17.50 | 17.50 | 3,815 |
| 03 ene 2024 | 17.68 | 17.68 | 17.32 | 17.32 | 17.32 | 13,456 |
| 02 ene 2024 | 17.44 | 17.52 | 17.18 | 17.52 | 17.52 | 11,121 |
| 29 dic 2023 | 17.08 | 17.36 | 17.00 | 17.36 | 17.36 | 5,940 |
| 28 dic 2023 | 17.14 | 17.18 | 17.00 | 17.02 | 17.02 | 17,803 |
| 27 dic 2023 | 16.72 | 17.14 | 16.60 | 17.00 | 17.00 | 24,831 |
| 22 dic 2023 | 16.20 | 16.56 | 16.14 | 16.56 | 16.56 | 7,594 |
| 21 dic 2023 | 15.70 | 16.10 | 15.60 | 16.08 | 16.08 | 5,828 |
| 20 dic 2023 | 15.48 | 15.80 | 15.30 | 15.68 | 15.68 | 3,957 |
| 19 dic 2023 | 15.20 | 15.50 | 15.16 | 15.40 | 15.40 | 2,958 |
| 18 dic 2023 | 15.00 | 15.14 | 14.38 | 15.14 | 15.14 | 4,077 |
| 15 dic 2023 | 14.84 | 15.00 | 14.84 | 15.00 | 15.00 | 1,627 |
| 14 dic 2023 | 14.60 | 14.98 | 14.46 | 14.98 | 14.98 | 15,174 |
| 13 dic 2023 | 14.58 | 14.60 | 14.36 | 14.60 | 14.60 | 970 |
| 12 dic 2023 | 14.50 | 14.50 | 14.32 | 14.50 | 14.50 | 1,544 |
| 11 dic 2023 | 14.44 | 14.60 | 14.38 | 14.58 | 14.58 | 3,380 |
| *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.