U.S. markets open in 4 hours 59 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,048.00 +75.75 (+0.38%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.02 +0.19 (+0.24%) Oro
2,326.40 -4.40 (-0.19%)
Saipem SpA (SPEA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 8,000 |
| 25 jun 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
| 24 jun 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 21 jun 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 20 jun 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 19 jun 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 18 jun 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 17 jun 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 14 jun 2024 | 2.0410 | 2.0410 | 2.0380 | 2.0380 | 2.0380 | 8,000 |
| 13 jun 2024 | 2.0930 | 2.0930 | 2.0600 | 2.0600 | 2.0600 | 4,000 |
| 12 jun 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 11 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 10 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 07 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 06 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 04 jun 2024 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | - |
| 03 jun 2024 | 2.3100 | 2.3100 | 2.2810 | 2.2810 | 2.2810 | 400 |
| 31 may 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 30 may 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 29 may 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 28 may 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 27 may 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
| 24 may 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
| 23 may 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
| 22 may 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 21 may 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
| 20 may 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
| 17 may 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 16 may 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 15 may 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 14 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 13 may 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
| 10 may 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 09 may 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 08 may 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
| 07 may 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 06 may 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 03 may 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 02 may 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| 30 abr 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 29 abr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 26 abr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 25 abr 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 24 abr 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| 23 abr 2024 | 2.2430 | 2.2430 | 2.1760 | 2.1760 | 2.1760 | 2,001 |
| 22 abr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 19 abr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
| 18 abr 2024 | 2.3400 | 2.3400 | 2.2740 | 2.2740 | 2.2740 | 2,500 |
| 17 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 abr 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| 15 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 12 abr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 11 abr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 abr 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
| 09 abr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
| 08 abr 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 05 abr 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 04 abr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 03 abr 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 02 abr 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 28 mar 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 27 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 26 mar 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
| 25 mar 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 22 mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 21 mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 20 mar 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 19 mar 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 18 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 14 mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 13 mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 12 mar 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 11 mar 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 08 mar 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
| 07 mar 2024 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | - |
| 06 mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 05 mar 2024 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | - |
| 04 mar 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 01 mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 29 feb 2024 | 1.5515 | 1.6700 | 1.5515 | 1.6700 | 1.6700 | 6,000 |
| 28 feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 27 feb 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
| 26 feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 23 feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 22 feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
| 21 feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
| 20 feb 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 720 |
| 19 feb 2024 | 1.3590 | 1.4020 | 1.3590 | 1.4020 | 1.4020 | 5,000 |
| 16 feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 15 feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 14 feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 13 feb 2024 | 1.3235 | 1.3235 | 1.3235 | 1.3235 | 1.3235 | - |
| 12 feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 09 feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 08 feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 07 feb 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | - |
| 06 feb 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 480 |
| 05 feb 2024 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | - |
| *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.