Mercados españoles abiertos en 7 hrs 5 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.419,69 +56,94 (+0,21%) Dólar/Euro
1,0900 +0,0008 (+0,08%) Petróleo Brent
87,52 +0,05 (+0,06%) BTC-EUR
21.088,94 -332,33 (-1,55%)
S&P/NZX 50 INDEX GROSS (^NZ50)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
A partir del 01:34PM NZDT. Mercado abierto.
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 12.023,46 | 12.071,24 | 12.009,55 | 12.048,44 | 12.048,44 | - |
| 26 ene 2023 | - | - | - | - | - | - |
| 25 ene 2023 | 11.994,51 | 12.003,76 | 11.968,82 | 11.993,34 | 11.993,34 | 3.031.100 |
| 24 ene 2023 | 11.932,92 | 11.952,41 | 11.925,43 | 11.942,41 | 11.942,41 | 1.591.900 |
| 23 ene 2023 | 11.948,72 | 11.975,61 | 11.948,72 | 11.971,22 | 11.971,22 | 1.101.800 |
| 20 ene 2023 | 11.885,64 | 12.021,17 | 11.885,64 | 11.977,48 | 11.977,48 | 28.553.200 |
| 19 ene 2023 | 11.885,64 | 11.956,74 | 11.885,64 | 11.954,21 | 11.954,21 | 2.121.300 |
| 18 ene 2023 | 11.920,41 | 11.924,85 | 11.884,46 | 11.885,09 | 11.885,09 | 1.234.700 |
| 17 ene 2023 | 11.881,00 | 11.886,73 | 11.862,83 | 11.881,67 | 11.881,67 | 2.357.900 |
| 16 ene 2023 | 11.811,24 | 11.856,87 | 11.776,55 | 11.845,15 | 11.845,15 | 2.357.200 |
| 13 ene 2023 | 11.664,88 | 11.769,27 | 11.664,88 | 11.754,44 | 11.754,44 | 14.807.400 |
| 12 ene 2023 | 11.664,88 | 11.734,21 | 11.664,88 | 11.727,60 | 11.727,60 | 1.602.300 |
| 11 ene 2023 | 11.636,99 | 11.650,90 | 11.635,68 | 11.646,81 | 11.646,81 | 1.362.700 |
| 10 ene 2023 | 11.665,26 | 11.665,26 | 11.642,37 | 11.656,45 | 11.656,45 | 1.850.000 |
| 09 ene 2023 | 11.646,45 | 11.650,41 | 11.620,93 | 11.650,41 | 11.650,41 | 2.335.200 |
| 06 ene 2023 | 11.651,29 | 11.682,75 | 11.594,64 | 11.625,97 | 11.625,97 | 12.567.900 |
| 05 ene 2023 | 11.651,29 | 11.682,75 | 11.651,29 | 11.677,20 | 11.677,20 | 1.412.800 |
| 04 ene 2023 | 11.587,48 | 11.638,96 | 11.587,48 | 11.632,40 | 11.632,40 | 812.200 |
| 30 dic 2022 | 11.538,45 | 11.596,33 | 11.473,24 | 11.473,24 | 11.473,24 | 11.114.000 |
| 29 dic 2022 | 11.538,45 | 11.595,52 | 11.538,45 | 11.591,93 | 11.591,93 | 11.114.000 |
| 28 dic 2022 | 11.539,31 | 11.567,69 | 11.533,19 | 11.567,69 | 11.567,69 | 1.654.500 |
| 23 dic 2022 | 11.523,96 | 11.523,96 | 11.440,19 | 11.494,96 | 11.494,96 | 13.756.800 |
| 22 dic 2022 | 11.523,96 | 11.523,96 | 11.440,19 | 11.451,67 | 11.451,67 | 13.756.800 |
| 21 dic 2022 | 11.452,05 | 11.492,39 | 11.452,05 | 11.492,39 | 11.492,39 | 1.062.400 |
| 20 dic 2022 | 11.404,83 | 11.470,99 | 11.404,83 | 11.444,51 | 11.444,51 | 1.997.700 |
| 19 dic 2022 | 11.518,14 | 11.518,14 | 11.502,54 | 11.507,52 | 11.507,52 | 1.146.200 |
| 16 dic 2022 | 11.601,99 | 11.603,66 | 11.506,35 | 11.603,66 | 11.603,66 | 87.292.200 |
| 15 dic 2022 | 11.601,99 | 11.601,99 | 11.516,66 | 11.529,84 | 11.529,84 | 2.218.200 |
| 14 dic 2022 | 11.585,00 | 11.585,00 | 11.508,16 | 11.541,61 | 11.541,61 | 1.316.000 |
| 13 dic 2022 | 11.601,42 | 11.601,42 | 11.569,77 | 11.575,44 | 11.575,44 | 2.587.200 |
| 12 dic 2022 | 11.506,45 | 11.529,40 | 11.491,77 | 11.522,28 | 11.522,28 | 1.422.500 |
| 09 dic 2022 | 11.617,14 | 11.638,60 | 11.587,37 | 11.596,03 | 11.596,03 | 19.971.200 |
| 08 dic 2022 | 11.617,14 | 11.629,83 | 11.598,45 | 11.604,52 | 11.604,52 | 2.411.000 |
| 07 dic 2022 | 11.610,99 | 11.641,86 | 11.609,02 | 11.641,60 | 11.641,60 | 3.151.100 |
| 06 dic 2022 | 11.631,60 | 11.631,60 | 11.566,71 | 11.570,15 | 11.570,15 | 1.264.800 |
| 05 dic 2022 | 11.677,75 | 11.680,97 | 11.605,25 | 11.613,12 | 11.613,12 | 2.661.400 |
| 02 dic 2022 | 11.654,56 | 11.654,56 | 11.581,80 | 11.641,85 | 11.641,85 | 21.081.800 |
| 01 dic 2022 | 11.552,04 | 11.654,56 | 11.551,04 | 11.654,56 | 11.654,56 | 29.541.200 |
| 30 nov 2022 | 11.395,35 | 11.552,04 | 11.395,35 | 11.552,04 | 11.552,04 | 73.650.600 |
| 29 nov 2022 | 11.395,35 | 11.424,44 | 11.395,35 | 11.411,39 | 11.411,39 | 1.883.200 |
| 28 nov 2022 | 11.308,31 | 11.429,34 | 11.301,83 | 11.418,20 | 11.418,20 | 6.591.000 |
| 25 nov 2022 | 11.321,71 | 11.382,56 | 11.301,68 | 11.382,56 | 11.382,56 | 17.261.200 |
| 24 nov 2022 | 11.321,71 | 11.322,17 | 11.302,96 | 11.310,80 | 11.310,80 | 2.077.000 |
| 23 nov 2022 | 11.323,80 | 11.324,32 | 11.271,87 | 11.271,91 | 11.271,91 | 3.393.300 |
| 22 nov 2022 | 11.420,42 | 11.421,01 | 11.380,02 | 11.384,65 | 11.384,65 | 7.045.200 |
| 21 nov 2022 | 11.440,40 | 11.440,40 | 11.379,40 | 11.397,96 | 11.397,96 | 6.204.500 |
| 18 nov 2022 | 11.294,52 | 11.380,61 | 11.239,80 | 11.380,61 | 11.380,61 | 17.945.000 |
| 17 nov 2022 | 11.294,52 | 11.294,52 | 11.239,80 | 11.257,77 | 11.257,77 | 2.233.000 |
| 16 nov 2022 | 11.230,55 | 11.254,13 | 11.230,55 | 11.250,78 | 11.250,78 | 1.328.100 |
| 15 nov 2022 | 11.239,14 | 11.258,73 | 11.239,14 | 11.250,03 | 11.250,03 | 2.506.700 |
| 14 nov 2022 | 11.231,97 | 11.277,63 | 11.224,48 | 11.270,34 | 11.270,34 | 8.877.200 |
| 11 nov 2022 | 11.091,93 | 11.358,96 | 11.091,93 | 11.311,76 | 11.311,76 | 29.422.000 |
| 10 nov 2022 | 11.091,93 | 11.296,56 | 11.091,93 | 11.288,94 | 11.288,94 | 4.649.500 |
| 09 nov 2022 | 11.143,48 | 11.144,41 | 11.108,75 | 11.110,73 | 11.110,73 | 1.063.100 |
| 08 nov 2022 | 11.151,89 | 11.219,52 | 11.151,89 | 11.208,44 | 11.208,44 | 860.800 |
| 07 nov 2022 | 11.290,34 | 11.290,34 | 11.260,06 | 11.263,49 | 11.263,49 | 1.287.700 |
| 04 nov 2022 | 11.184,30 | 11.251,27 | 11.129,62 | 11.230,75 | 11.230,75 | 18.352.400 |
| 03 nov 2022 | 11.282,78 | 11.282,78 | 11.156,04 | 11.184,30 | 11.184,30 | 30.416.500 |
| 02 nov 2022 | 11.316,64 | 11.316,64 | 11.263,85 | 11.282,78 | 11.282,78 | 57.514.400 |
| 01 nov 2022 | 11.338,43 | 11.342,51 | 11.268,49 | 11.316,64 | 11.316,64 | 52.572.900 |
| 31 oct 2022 | 11.129,53 | 11.338,43 | 11.129,53 | 11.338,43 | 11.338,43 | 94.549.400 |
| 28 oct 2022 | 11.100,52 | 11.129,83 | 11.082,71 | 11.129,53 | 11.129,53 | 15.810.900 |
| 27 oct 2022 | 11.046,50 | 11.100,52 | 11.042,95 | 11.100,52 | 11.100,52 | 17.897.200 |
| 26 oct 2022 | 10.902,31 | 11.046,50 | 10.902,31 | 11.046,50 | 11.046,50 | 17.970.200 |
| 25 oct 2022 | 10.782,36 | 10.902,31 | 10.782,36 | 10.902,31 | 10.902,31 | 19.565.500 |
| 21 oct 2022 | 10.832,03 | 10.873,45 | 10.782,36 | 10.782,36 | 10.782,36 | 21.826.300 |
| 20 oct 2022 | 10.832,03 | 10.873,45 | 10.832,03 | 10.868,30 | 10.868,30 | 401.700 |
| 19 oct 2022 | 10.847,34 | 10.930,68 | 10.841,94 | 10.916,65 | 10.916,65 | 23.815.900 |
| 18 oct 2022 | 10.785,92 | 10.927,32 | 10.785,92 | 10.847,34 | 10.847,34 | 23.406.600 |
| 17 oct 2022 | 10.868,09 | 10.868,09 | 10.736,81 | 10.785,92 | 10.785,92 | 17.984.500 |
| 14 oct 2022 | 10.817,48 | 10.953,88 | 10.817,48 | 10.868,09 | 10.868,09 | 17.417.500 |
| 13 oct 2022 | 10.873,23 | 10.887,54 | 10.817,48 | 10.817,48 | 10.817,48 | 18.599.000 |
| 12 oct 2022 | 10.956,71 | 10.956,71 | 10.868,91 | 10.873,23 | 10.873,23 | 21.614.800 |
| 11 oct 2022 | 10.918,48 | 10.981,78 | 10.918,21 | 10.956,71 | 10.956,71 | 16.003.300 |
| 10 oct 2022 | 11.103,79 | 11.103,79 | 10.918,48 | 10.918,48 | 10.918,48 | 13.637.400 |
| 07 oct 2022 | 11.125,24 | 11.125,24 | 11.077,56 | 11.103,79 | 11.103,79 | 16.182.000 |
| 06 oct 2022 | 11.180,01 | 11.180,01 | 11.100,47 | 11.125,24 | 11.125,24 | 19.505.600 |
| 05 oct 2022 | 11.090,03 | 11.194,52 | 11.090,03 | 11.180,01 | 11.180,01 | 20.665.300 |
| 04 oct 2022 | 10.959,45 | 11.117,29 | 10.959,45 | 11.090,03 | 11.090,03 | 24.198.100 |
| 03 oct 2022 | 11.065,71 | 11.080,07 | 10.938,74 | 10.959,45 | 10.959,45 | 14.653.500 |
| 30 sept 2022 | 11.200,04 | 11.200,04 | 10.974,83 | 11.065,71 | 11.065,71 | 43.498.400 |
| 29 sept 2022 | 11.119,57 | 11.286,39 | 11.119,57 | 11.200,04 | 11.200,04 | 19.033.400 |
| 28 sept 2022 | 11.214,49 | 11.256,58 | 11.113,08 | 11.119,57 | 11.119,57 | 23.829.100 |
| 27 sept 2022 | 11.214,49 | 11.241,22 | 11.214,49 | 11.239,72 | 11.239,72 | 471.100 |
| 23 sept 2022 | 11.518,32 | 11.518,32 | 11.404,85 | 11.434,82 | 11.434,82 | 22.207.500 |
| 22 sept 2022 | 11.498,95 | 11.538,66 | 11.498,95 | 11.518,32 | 11.518,32 | 11.916.500 |
| 21 sept 2022 | 11.570,43 | 11.570,43 | 11.483,93 | 11.498,95 | 11.498,95 | 21.835.400 |
| 20 sept 2022 | 11.531,99 | 11.588,09 | 11.530,01 | 11.570,43 | 11.570,43 | 13.456.000 |
| 19 sept 2022 | 11.580,46 | 11.620,85 | 11.531,99 | 11.531,99 | 11.531,99 | 15.001.600 |
| 16 sept 2022 | 11.658,94 | 11.667,28 | 11.580,46 | 11.580,46 | 11.580,46 | 91.586.400 |
| 15 sept 2022 | 11.658,04 | 11.701,68 | 11.631,67 | 11.658,94 | 11.658,94 | 25.513.400 |
| 14 sept 2022 | 11.762,15 | 11.769,74 | 11.584,13 | 11.658,04 | 11.658,04 | 20.477.800 |
| 13 sept 2022 | 11.813,21 | 11.829,51 | 11.762,15 | 11.762,15 | 11.762,15 | 23.564.900 |
| 12 sept 2022 | 11.757,77 | 11.815,69 | 11.757,77 | 11.813,21 | 11.813,21 | 22.131.100 |
| 09 sept 2022 | 11.677,93 | 11.757,77 | 11.618,77 | 11.757,77 | 11.757,77 | 19.429.900 |
| 08 sept 2022 | 11.548,30 | 11.677,93 | 11.548,30 | 11.677,93 | 11.677,93 | 22.409.800 |
| 07 sept 2022 | 11.599,23 | 11.615,76 | 11.539,19 | 11.548,30 | 11.548,30 | 16.728.100 |
| 06 sept 2022 | 11.619,04 | 11.619,04 | 11.574,51 | 11.599,23 | 11.599,23 | 17.088.900 |
| 05 sept 2022 | 11.628,25 | 11.630,69 | 11.581,71 | 11.619,04 | 11.619,04 | 16.396.200 |
| 02 sept 2022 | 11.609,82 | 11.635,38 | 11.556,78 | 11.628,25 | 11.628,25 | 19.412.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
