U.S. markets open in 2 hours 21 minutes
F S&P 500
5,537.75 +0.75 (+0.01%) F Dow Jones
39,480.00 -46.00 (-0.12%) F Nasdaq
19,997.75 +25.50 (+0.13%) E-mini Russell 2000 Index Futur
2,038.30 -6.60 (-0.32%) Petróleo
81.48 +0.65 (+0.80%) Oro
2,319.40 -11.40 (-0.49%)
Stellantis N.V. (STLAM.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:54PM 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 | 19.27 | 19.40 | 19.23 | 19.29 | 19.29 | 3,543,494 |
| 25 jun 2024 | 19.31 | 19.54 | 19.24 | 19.37 | 19.37 | 9,466,645 |
| 24 jun 2024 | 19.10 | 19.51 | 19.08 | 19.39 | 19.39 | 7,772,719 |
| 21 jun 2024 | 18.96 | 19.31 | 18.89 | 19.03 | 19.03 | 26,619,037 |
| 20 jun 2024 | 18.95 | 19.24 | 18.94 | 19.07 | 19.07 | 12,095,138 |
| 19 jun 2024 | 19.02 | 19.22 | 18.94 | 18.98 | 18.98 | 8,975,549 |
| 18 jun 2024 | 19.21 | 19.25 | 18.95 | 19.03 | 19.03 | 10,027,156 |
| 17 jun 2024 | 18.97 | 19.21 | 18.82 | 18.98 | 18.98 | 10,226,842 |
| 14 jun 2024 | 19.58 | 19.72 | 18.56 | 18.82 | 18.82 | 19,993,667 |
| 13 jun 2024 | 20.20 | 20.20 | 19.54 | 19.66 | 19.66 | 14,714,341 |
| 12 jun 2024 | 20.08 | 20.28 | 19.77 | 20.22 | 20.22 | 8,116,352 |
| 11 jun 2024 | 20.28 | 20.41 | 19.91 | 20.08 | 20.08 | 7,425,820 |
| 10 jun 2024 | 19.81 | 20.25 | 19.69 | 20.25 | 20.25 | 8,603,926 |
| 07 jun 2024 | 20.34 | 20.38 | 19.97 | 20.19 | 20.19 | 8,264,948 |
| 06 jun 2024 | 20.35 | 20.42 | 20.17 | 20.31 | 20.31 | 7,638,276 |
| 05 jun 2024 | 20.02 | 20.40 | 19.97 | 20.18 | 20.18 | 8,736,333 |
| 04 jun 2024 | 20.01 | 20.16 | 19.82 | 19.93 | 19.93 | 9,379,341 |
| 03 jun 2024 | 20.55 | 20.67 | 20.14 | 20.14 | 20.14 | 8,382,788 |
| 31 may 2024 | 20.50 | 20.59 | 20.17 | 20.20 | 20.20 | 14,042,598 |
| 30 may 2024 | 20.15 | 20.67 | 20.15 | 20.48 | 20.48 | 7,302,774 |
| 29 may 2024 | 20.70 | 20.72 | 20.15 | 20.33 | 20.33 | 9,064,648 |
| 28 may 2024 | 20.95 | 21.07 | 20.51 | 20.70 | 20.70 | 7,835,643 |
| 27 may 2024 | 20.66 | 20.92 | 20.59 | 20.85 | 20.85 | 6,556,174 |
| 24 may 2024 | 20.25 | 20.62 | 20.20 | 20.55 | 20.55 | 6,501,788 |
| 23 may 2024 | 20.50 | 20.78 | 20.33 | 20.36 | 20.36 | 8,797,884 |
| 22 may 2024 | 20.32 | 20.47 | 20.05 | 20.40 | 20.40 | 7,883,599 |
| 21 may 2024 | 20.55 | 20.56 | 20.36 | 20.43 | 20.43 | 8,584,429 |
| 20 may 2024 | 20.85 | 20.91 | 20.64 | 20.67 | 20.67 | 6,315,054 |
| 17 may 2024 | 21.07 | 21.10 | 20.73 | 20.79 | 20.79 | 10,343,298 |
| 16 may 2024 | 21.25 | 21.31 | 20.91 | 21.17 | 21.17 | 7,724,937 |
| 15 may 2024 | 21.53 | 21.56 | 21.22 | 21.38 | 21.38 | 7,642,030 |
| 14 may 2024 | 21.15 | 21.57 | 21.04 | 21.47 | 21.47 | 12,997,362 |
| 13 may 2024 | 20.40 | 21.12 | 20.33 | 21.03 | 21.03 | 13,203,091 |
| 10 may 2024 | 20.21 | 20.43 | 20.08 | 20.28 | 20.28 | 7,140,469 |
| 09 may 2024 | 19.92 | 20.31 | 19.90 | 20.23 | 20.23 | 7,991,078 |
| 08 may 2024 | 20.22 | 20.22 | 19.65 | 19.80 | 19.80 | 17,242,995 |
| 07 may 2024 | 20.34 | 20.39 | 20.13 | 20.20 | 20.20 | 8,726,182 |
| 06 may 2024 | 20.44 | 20.44 | 20.08 | 20.23 | 20.23 | 7,443,108 |
| 03 may 2024 | 20.20 | 20.46 | 19.99 | 20.33 | 20.33 | 14,105,198 |
| 02 may 2024 | 20.85 | 20.88 | 19.90 | 19.98 | 19.98 | 28,799,572 |
| 30 abr 2024 | 22.89 | 23.02 | 20.84 | 20.88 | 20.88 | 28,459,495 |
| 29 abr 2024 | 23.28 | 23.33 | 22.92 | 23.23 | 23.23 | 7,255,340 |
| 26 abr 2024 | 23.19 | 23.33 | 23.05 | 23.05 | 23.05 | 11,608,213 |
| 25 abr 2024 | 23.30 | 23.59 | 22.76 | 22.89 | 22.89 | 10,823,572 |
| 24 abr 2024 | 23.49 | 23.58 | 23.22 | 23.27 | 23.27 | 9,249,350 |
| 23 abr 2024 | 23.17 | 23.73 | 23.10 | 23.31 | 23.31 | 12,197,084 |
| 22 abr 2024 | 23.08 | 23.32 | 22.58 | 23.14 | 23.14 | 11,791,198 |
| 22 abr 2024 | 1.55 Dividendo | |||||
| 19 abr 2024 | 23.99 | 24.32 | 23.75 | 24.23 | 22.68 | 8,589,822 |
| 18 abr 2024 | 24.36 | 24.36 | 24.08 | 24.35 | 22.79 | 6,855,279 |
| 17 abr 2024 | 24.32 | 24.51 | 24.19 | 24.27 | 22.72 | 5,664,107 |
| 16 abr 2024 | 24.42 | 24.56 | 24.05 | 24.25 | 22.70 | 9,118,960 |
| 15 abr 2024 | 24.67 | 25.44 | 24.64 | 25.00 | 23.40 | 9,469,980 |
| 12 abr 2024 | 25.36 | 25.36 | 24.24 | 24.39 | 22.83 | 9,377,404 |
| 11 abr 2024 | 25.04 | 25.37 | 24.91 | 25.21 | 23.60 | 7,008,730 |
| 10 abr 2024 | 25.34 | 25.55 | 24.92 | 25.23 | 23.62 | 6,806,380 |
| 09 abr 2024 | 24.81 | 25.35 | 24.67 | 25.08 | 23.47 | 7,146,791 |
| 08 abr 2024 | 24.58 | 25.00 | 24.55 | 24.90 | 23.30 | 5,674,371 |
| 05 abr 2024 | 24.50 | 24.72 | 24.34 | 24.60 | 23.03 | 9,693,283 |
| 04 abr 2024 | 25.06 | 25.40 | 24.86 | 25.05 | 23.45 | 7,012,430 |
| 03 abr 2024 | 25.48 | 25.49 | 24.63 | 25.01 | 23.41 | 14,198,715 |
| 02 abr 2024 | 26.30 | 26.41 | 25.42 | 25.48 | 23.85 | 15,323,481 |
| 28 mar 2024 | 26.75 | 26.77 | 26.25 | 26.34 | 24.66 | 7,440,740 |
| 27 mar 2024 | 26.56 | 26.80 | 26.48 | 26.68 | 24.98 | 4,620,908 |
| 26 mar 2024 | 27.19 | 27.35 | 26.35 | 26.58 | 24.88 | 10,367,706 |
| 25 mar 2024 | 26.93 | 27.18 | 26.85 | 27.16 | 25.42 | 6,499,778 |
| 22 mar 2024 | 26.80 | 27.10 | 26.80 | 26.93 | 25.21 | 6,318,450 |
| 21 mar 2024 | 26.99 | 27.19 | 26.89 | 26.92 | 25.19 | 11,374,567 |
| 20 mar 2024 | 26.61 | 26.74 | 26.48 | 26.66 | 24.95 | 6,765,880 |
| 19 mar 2024 | 26.17 | 26.61 | 26.13 | 26.61 | 24.91 | 6,869,381 |
| 18 mar 2024 | 26.18 | 26.50 | 26.13 | 26.15 | 24.48 | 6,669,547 |
| 15 mar 2024 | 25.50 | 26.13 | 25.50 | 26.03 | 24.36 | 16,946,459 |
| 14 mar 2024 | 25.48 | 25.53 | 25.18 | 25.37 | 23.75 | 7,737,145 |
| 13 mar 2024 | 25.81 | 25.97 | 25.41 | 25.43 | 23.81 | 7,650,149 |
| 12 mar 2024 | 25.33 | 25.84 | 25.11 | 25.76 | 24.12 | 10,493,291 |
| 11 mar 2024 | 24.77 | 25.36 | 24.76 | 25.30 | 23.68 | 10,537,917 |
| 08 mar 2024 | 25.14 | 25.25 | 25.06 | 25.10 | 23.50 | 6,583,981 |
| 07 mar 2024 | 24.75 | 25.25 | 24.71 | 25.18 | 23.57 | 9,368,599 |
| 06 mar 2024 | 24.81 | 25.00 | 24.77 | 25.00 | 23.40 | 10,037,443 |
| 05 mar 2024 | 24.48 | 24.77 | 24.34 | 24.73 | 23.15 | 8,072,102 |
| 04 mar 2024 | 24.39 | 24.66 | 24.25 | 24.63 | 23.05 | 6,389,811 |
| 01 mar 2024 | 24.45 | 24.50 | 24.26 | 24.43 | 22.87 | 7,631,742 |
| 29 feb 2024 | 24.35 | 24.37 | 24.13 | 24.14 | 22.59 | 11,063,363 |
| 28 feb 2024 | 24.06 | 24.44 | 23.89 | 24.36 | 22.81 | 9,600,693 |
| 27 feb 2024 | 24.12 | 24.38 | 24.08 | 24.25 | 22.69 | 7,049,915 |
| 26 feb 2024 | 24.65 | 24.72 | 24.07 | 24.31 | 22.75 | 8,443,725 |
| 23 feb 2024 | 24.19 | 24.69 | 24.19 | 24.61 | 23.04 | 9,394,967 |
| 22 feb 2024 | 23.94 | 24.55 | 23.71 | 24.23 | 22.68 | 14,623,406 |
| 21 feb 2024 | 23.55 | 23.67 | 23.41 | 23.54 | 22.03 | 5,523,341 |
| 20 feb 2024 | 23.70 | 23.75 | 23.29 | 23.40 | 21.90 | 7,143,163 |
| 19 feb 2024 | 23.73 | 23.92 | 23.60 | 23.61 | 22.10 | 6,918,154 |
| 16 feb 2024 | 24.30 | 24.47 | 23.75 | 23.77 | 22.25 | 12,409,794 |
| 15 feb 2024 | 22.80 | 23.92 | 22.66 | 23.87 | 22.34 | 26,185,430 |
| 14 feb 2024 | 22.40 | 22.58 | 22.31 | 22.58 | 21.13 | 6,464,782 |
| 13 feb 2024 | 22.70 | 22.81 | 22.36 | 22.39 | 20.96 | 8,037,810 |
| 12 feb 2024 | 22.50 | 22.81 | 22.45 | 22.64 | 21.19 | 9,176,164 |
| 09 feb 2024 | 22.30 | 22.57 | 22.16 | 22.47 | 21.03 | 9,318,870 |
| 08 feb 2024 | 21.90 | 22.32 | 21.83 | 22.14 | 20.72 | 12,290,046 |
| 07 feb 2024 | 21.52 | 22.09 | 21.51 | 21.67 | 20.29 | 12,047,506 |
| 06 feb 2024 | 21.18 | 21.45 | 21.11 | 21.45 | 20.08 | 8,926,137 |
| *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.