Mercados españoles abiertos en 7 hrs 5 min

S&P/NZX 50 INDEX GROSS (^NZ50)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
12.048,44+24,98 (+0,21%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202312.023,4612.071,2412.009,5512.048,4412.048,44-
26 ene 2023------
25 ene 202311.994,5112.003,7611.968,8211.993,3411.993,343.031.100
24 ene 202311.932,9211.952,4111.925,4311.942,4111.942,411.591.900
23 ene 202311.948,7211.975,6111.948,7211.971,2211.971,221.101.800
20 ene 202311.885,6412.021,1711.885,6411.977,4811.977,4828.553.200
19 ene 202311.885,6411.956,7411.885,6411.954,2111.954,212.121.300
18 ene 202311.920,4111.924,8511.884,4611.885,0911.885,091.234.700
17 ene 202311.881,0011.886,7311.862,8311.881,6711.881,672.357.900
16 ene 202311.811,2411.856,8711.776,5511.845,1511.845,152.357.200
13 ene 202311.664,8811.769,2711.664,8811.754,4411.754,4414.807.400
12 ene 202311.664,8811.734,2111.664,8811.727,6011.727,601.602.300
11 ene 202311.636,9911.650,9011.635,6811.646,8111.646,811.362.700
10 ene 202311.665,2611.665,2611.642,3711.656,4511.656,451.850.000
09 ene 202311.646,4511.650,4111.620,9311.650,4111.650,412.335.200
06 ene 202311.651,2911.682,7511.594,6411.625,9711.625,9712.567.900
05 ene 202311.651,2911.682,7511.651,2911.677,2011.677,201.412.800
04 ene 202311.587,4811.638,9611.587,4811.632,4011.632,40812.200
30 dic 202211.538,4511.596,3311.473,2411.473,2411.473,2411.114.000
29 dic 202211.538,4511.595,5211.538,4511.591,9311.591,9311.114.000
28 dic 202211.539,3111.567,6911.533,1911.567,6911.567,691.654.500
23 dic 202211.523,9611.523,9611.440,1911.494,9611.494,9613.756.800
22 dic 202211.523,9611.523,9611.440,1911.451,6711.451,6713.756.800
21 dic 202211.452,0511.492,3911.452,0511.492,3911.492,391.062.400
20 dic 202211.404,8311.470,9911.404,8311.444,5111.444,511.997.700
19 dic 202211.518,1411.518,1411.502,5411.507,5211.507,521.146.200
16 dic 202211.601,9911.603,6611.506,3511.603,6611.603,6687.292.200
15 dic 202211.601,9911.601,9911.516,6611.529,8411.529,842.218.200
14 dic 202211.585,0011.585,0011.508,1611.541,6111.541,611.316.000
13 dic 202211.601,4211.601,4211.569,7711.575,4411.575,442.587.200
12 dic 202211.506,4511.529,4011.491,7711.522,2811.522,281.422.500
09 dic 202211.617,1411.638,6011.587,3711.596,0311.596,0319.971.200
08 dic 202211.617,1411.629,8311.598,4511.604,5211.604,522.411.000
07 dic 202211.610,9911.641,8611.609,0211.641,6011.641,603.151.100
06 dic 202211.631,6011.631,6011.566,7111.570,1511.570,151.264.800
05 dic 202211.677,7511.680,9711.605,2511.613,1211.613,122.661.400
02 dic 202211.654,5611.654,5611.581,8011.641,8511.641,8521.081.800
01 dic 202211.552,0411.654,5611.551,0411.654,5611.654,5629.541.200
30 nov 202211.395,3511.552,0411.395,3511.552,0411.552,0473.650.600
29 nov 202211.395,3511.424,4411.395,3511.411,3911.411,391.883.200
28 nov 202211.308,3111.429,3411.301,8311.418,2011.418,206.591.000
25 nov 202211.321,7111.382,5611.301,6811.382,5611.382,5617.261.200
24 nov 202211.321,7111.322,1711.302,9611.310,8011.310,802.077.000
23 nov 202211.323,8011.324,3211.271,8711.271,9111.271,913.393.300
22 nov 202211.420,4211.421,0111.380,0211.384,6511.384,657.045.200
21 nov 202211.440,4011.440,4011.379,4011.397,9611.397,966.204.500
18 nov 202211.294,5211.380,6111.239,8011.380,6111.380,6117.945.000
17 nov 202211.294,5211.294,5211.239,8011.257,7711.257,772.233.000
16 nov 202211.230,5511.254,1311.230,5511.250,7811.250,781.328.100
15 nov 202211.239,1411.258,7311.239,1411.250,0311.250,032.506.700
14 nov 202211.231,9711.277,6311.224,4811.270,3411.270,348.877.200
11 nov 202211.091,9311.358,9611.091,9311.311,7611.311,7629.422.000
10 nov 202211.091,9311.296,5611.091,9311.288,9411.288,944.649.500
09 nov 202211.143,4811.144,4111.108,7511.110,7311.110,731.063.100
08 nov 202211.151,8911.219,5211.151,8911.208,4411.208,44860.800
07 nov 202211.290,3411.290,3411.260,0611.263,4911.263,491.287.700
04 nov 202211.184,3011.251,2711.129,6211.230,7511.230,7518.352.400
03 nov 202211.282,7811.282,7811.156,0411.184,3011.184,3030.416.500
02 nov 202211.316,6411.316,6411.263,8511.282,7811.282,7857.514.400
01 nov 202211.338,4311.342,5111.268,4911.316,6411.316,6452.572.900
31 oct 202211.129,5311.338,4311.129,5311.338,4311.338,4394.549.400
28 oct 202211.100,5211.129,8311.082,7111.129,5311.129,5315.810.900
27 oct 202211.046,5011.100,5211.042,9511.100,5211.100,5217.897.200
26 oct 202210.902,3111.046,5010.902,3111.046,5011.046,5017.970.200
25 oct 202210.782,3610.902,3110.782,3610.902,3110.902,3119.565.500
21 oct 202210.832,0310.873,4510.782,3610.782,3610.782,3621.826.300
20 oct 202210.832,0310.873,4510.832,0310.868,3010.868,30401.700
19 oct 202210.847,3410.930,6810.841,9410.916,6510.916,6523.815.900
18 oct 202210.785,9210.927,3210.785,9210.847,3410.847,3423.406.600
17 oct 202210.868,0910.868,0910.736,8110.785,9210.785,9217.984.500
14 oct 202210.817,4810.953,8810.817,4810.868,0910.868,0917.417.500
13 oct 202210.873,2310.887,5410.817,4810.817,4810.817,4818.599.000
12 oct 202210.956,7110.956,7110.868,9110.873,2310.873,2321.614.800
11 oct 202210.918,4810.981,7810.918,2110.956,7110.956,7116.003.300
10 oct 202211.103,7911.103,7910.918,4810.918,4810.918,4813.637.400
07 oct 202211.125,2411.125,2411.077,5611.103,7911.103,7916.182.000
06 oct 202211.180,0111.180,0111.100,4711.125,2411.125,2419.505.600
05 oct 202211.090,0311.194,5211.090,0311.180,0111.180,0120.665.300
04 oct 202210.959,4511.117,2910.959,4511.090,0311.090,0324.198.100
03 oct 202211.065,7111.080,0710.938,7410.959,4510.959,4514.653.500
30 sept 202211.200,0411.200,0410.974,8311.065,7111.065,7143.498.400
29 sept 202211.119,5711.286,3911.119,5711.200,0411.200,0419.033.400
28 sept 202211.214,4911.256,5811.113,0811.119,5711.119,5723.829.100
27 sept 202211.214,4911.241,2211.214,4911.239,7211.239,72471.100
23 sept 202211.518,3211.518,3211.404,8511.434,8211.434,8222.207.500
22 sept 202211.498,9511.538,6611.498,9511.518,3211.518,3211.916.500
21 sept 202211.570,4311.570,4311.483,9311.498,9511.498,9521.835.400
20 sept 202211.531,9911.588,0911.530,0111.570,4311.570,4313.456.000
19 sept 202211.580,4611.620,8511.531,9911.531,9911.531,9915.001.600
16 sept 202211.658,9411.667,2811.580,4611.580,4611.580,4691.586.400
15 sept 202211.658,0411.701,6811.631,6711.658,9411.658,9425.513.400
14 sept 202211.762,1511.769,7411.584,1311.658,0411.658,0420.477.800
13 sept 202211.813,2111.829,5111.762,1511.762,1511.762,1523.564.900
12 sept 202211.757,7711.815,6911.757,7711.813,2111.813,2122.131.100
09 sept 202211.677,9311.757,7711.618,7711.757,7711.757,7719.429.900
08 sept 202211.548,3011.677,9311.548,3011.677,9311.677,9322.409.800
07 sept 202211.599,2311.615,7611.539,1911.548,3011.548,3016.728.100
06 sept 202211.619,0411.619,0411.574,5111.599,2311.599,2317.088.900
05 sept 202211.628,2511.630,6911.581,7111.619,0411.619,0416.396.200
02 sept 202211.609,8211.635,3811.556,7811.628,2511.628,2519.412.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...