Mercados españoles cerrados

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

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
10.997,92+184,00 (+1,70%)
Al cierre: 05:50PM NZST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202210.813,9210.997,9210.808,5510.997,9210.997,92-
23 jun 202210.678,6710.814,6910.678,6710.813,9210.813,9220.927.100
22 jun 202210.701,5910.832,7510.653,0610.678,6710.678,6728.724.200
21 jun 202210.588,2010.701,5910.588,2010.701,5910.701,5923.847.000
20 jun 202210.589,1910.630,6910.553,4910.588,2010.588,2014.475.800
17 jun 202210.646,5810.646,5810.392,0210.589,1910.589,1971.920.300
16 jun 202210.635,9210.766,1410.635,9210.646,5810.646,5827.592.700
15 jun 202210.641,3610.671,8810.566,2110.635,9210.635,9227.979.600
14 jun 202210.924,7410.926,6910.560,6210.641,3610.641,3638.135.000
13 jun 202211.136,2811.136,2810.844,5210.924,7410.924,7419.316.900
10 jun 202211.211,3111.211,3111.067,0611.136,2811.136,2823.720.900
09 jun 202211.266,2411.267,3211.160,7511.211,3111.211,3128.692.600
08 jun 202211.265,7011.323,9511.246,6711.266,2411.266,2420.626.600
07 jun 202211.417,3411.425,2411.245,5011.265,7011.265,7025.815.300
03 jun 202211.349,5411.428,6711.349,5411.417,3411.417,3417.234.600
02 jun 202211.373,2411.382,2911.292,3411.349,5411.349,5421.893.800
01 jun 202211.308,3411.373,2411.242,8311.373,2411.373,2428.287.300
31 may 202211.145,5011.308,3411.145,5011.308,3411.308,34147.896.900
30 may 202211.065,1511.193,7311.065,1511.145,5011.145,5025.867.000
27 may 202211.102,8411.196,9111.065,1511.065,1511.065,1522.356.100
26 may 202211.173,3711.244,7311.101,8111.102,8411.102,8432.243.400
25 may 202211.247,0311.316,0611.173,3711.173,3711.173,3737.450.600
24 may 202211.247,0311.249,0311.234,6011.237,1211.237,121.207.000
23 may 202211.267,3911.370,2511.267,3911.316,4611.316,4620.232.200
20 may 202211.206,9311.294,6511.206,9311.267,3911.267,3928.328.300
19 may 202211.258,2811.260,1011.070,3811.206,9311.206,9325.599.100
18 may 202211.137,8811.269,7211.137,8811.258,2811.258,2829.580.500
17 may 202211.157,6611.177,3411.100,1411.137,8811.137,8833.291.300
16 may 202211.168,1811.276,5011.137,3011.157,6611.157,6624.900.200
13 may 202211.177,3611.190,0711.086,7911.168,1811.168,1834.977.100
12 may 202211.233,1711.246,1311.173,2711.177,3611.177,3634.422.800
11 may 202211.229,4511.291,1011.212,3011.233,1711.233,1742.816.700
10 may 202211.381,7011.381,7011.149,4811.229,4511.229,4538.559.800
09 may 202211.609,3811.618,7011.381,7011.381,7011.381,7047.701.500
06 may 202211.747,5711.747,5711.574,5411.609,3811.609,3828.346.800
05 may 202211.675,2111.771,7711.675,2111.747,5711.747,5729.047.000
04 may 202211.675,9211.727,8511.652,4811.675,2111.675,2115.681.800
03 may 202211.784,3611.830,0511.675,9211.675,9211.675,9227.344.600
02 may 202211.884,3011.884,3011.770,1011.784,3611.784,3622.063.200
29 abr 202211.875,9611.928,7011.852,8211.884,3011.884,3028.578.600
28 abr 202211.726,3911.875,9611.726,3911.875,9611.875,9650.275.400
27 abr 202211.813,1811.813,1811.656,2311.726,3911.726,3937.258.000
26 abr 202211.908,4011.908,4011.812,4011.813,1811.813,1835.953.200
22 abr 202211.954,0011.954,0011.887,0011.908,4011.908,4046.557.600
21 abr 202211.966,1911.976,3211.916,7111.954,0011.954,0027.178.200
20 abr 202211.835,8811.966,1911.835,8811.966,1911.966,1930.534.400
19 abr 202211.891,5811.891,5811.835,8811.835,8811.835,8820.175.700
14 abr 202211.875,0011.930,0911.873,0411.891,5811.891,5824.568.600
13 abr 202211.889,1711.890,2211.828,3911.875,0011.875,0032.172.500
12 abr 202211.932,0311.932,0311.867,7311.889,1711.889,1736.674.800
11 abr 202212.066,2712.081,4211.922,6111.932,0311.932,0327.031.900
08 abr 202212.075,9112.087,5112.032,2712.066,2712.066,2730.208.600
07 abr 202212.079,3012.080,2712.000,1312.075,9112.075,9137.142.800
06 abr 202212.121,3912.121,3912.050,7012.079,3012.079,3039.221.700
05 abr 202212.053,1912.130,2112.046,0012.121,3912.121,3926.491.500
04 abr 202212.089,4312.132,7912.053,1912.053,1912.053,1935.164.300
01 abr 202212.110,2612.110,2612.054,1912.089,4312.089,4322.547.900
31 mar 202212.098,8012.110,2612.036,6812.110,2612.110,2649.907.100
30 mar 202211.919,6712.098,8011.919,6712.098,8012.098,8047.817.400
29 mar 202211.909,7211.974,9811.894,3611.919,6711.919,6729.413.200
28 mar 202212.055,0012.099,3111.893,7711.909,7211.909,7247.826.300
25 mar 202212.017,6112.069,8711.987,4912.055,0012.055,0025.120.400
24 mar 202212.061,0012.083,7711.970,7812.017,6112.017,6128.831.800
23 mar 202212.204,6912.205,2112.039,2112.061,0012.061,0022.644.700
22 mar 202212.177,7512.204,6912.142,8712.204,6912.204,6930.867.400
21 mar 202212.175,8512.195,2712.093,0012.177,7512.177,7532.495.400
18 mar 202211.998,9612.175,8511.978,4212.175,8512.175,85124.315.600
17 mar 202211.998,9612.030,1811.978,4212.030,0712.030,071.198.800
16 mar 202211.801,7311.904,7111.801,7311.874,1111.874,1133.447.800
15 mar 202211.805,1111.841,7511.782,3011.801,7311.801,7344.609.900
14 mar 202211.821,3811.827,5411.735,8311.805,1111.805,1122.957.500
11 mar 202211.926,2611.933,3511.793,2311.821,3811.821,3847.311.100
10 mar 202211.926,2611.933,3511.898,0711.899,9111.899,912.501.200
09 mar 202211.744,9511.851,6611.721,9211.785,1311.785,1335.795.700
08 mar 202211.744,9511.811,4411.744,9511.795,9611.795,964.614.500
07 mar 202211.913,2711.913,2711.768,1511.769,8711.769,872.559.800
04 mar 202212.211,4012.221,3512.076,4012.141,7712.141,7730.166.700
03 mar 202212.211,4012.221,3512.197,8912.205,6212.205,621.886.000
02 mar 202212.088,7512.247,7812.088,7512.246,6112.246,612.217.700
01 mar 202212.197,9212.199,3312.151,5212.155,5312.155,535.684.200
28 feb 202211.977,7712.097,3711.977,7712.096,6812.096,684.052.500
25 feb 202211.732,5512.012,4611.732,5511.923,3811.923,3834.948.900
24 feb 202211.732,5512.012,4611.732,5511.967,0211.967,026.852.100
23 feb 202212.114,6312.167,3212.085,5312.134,4212.134,4227.798.200
22 feb 202212.156,3412.184,0812.103,0512.114,6312.114,6337.023.200
21 feb 202212.156,3412.156,3412.156,3412.156,3412.156,34-
18 feb 202212.256,8212.256,8212.121,7212.141,8912.141,8919.388.000
17 feb 202212.121,8912.256,8212.121,8912.256,8212.256,8225.468.200
16 feb 202212.121,8912.206,1512.121,8912.187,1412.187,145.003.400
15 feb 202211.950,1411.991,6111.905,9511.938,3211.938,3227.370.800
14 feb 202212.173,7812.173,7811.949,0511.950,1411.950,1426.759.700
11 feb 202212.413,0512.413,0512.172,6412.173,7812.173,7829.782.100
10 feb 202212.433,9512.522,6712.413,0512.413,0512.413,0537.058.300
09 feb 202212.433,9512.473,7412.433,9512.467,0512.467,052.443.200
08 feb 202212.319,3412.346,6712.314,7512.316,4412.316,444.488.300
04 feb 202212.335,3212.335,3212.202,6112.279,5612.279,5622.846.100
03 feb 202212.289,6412.352,2912.269,2712.335,3212.335,3224.060.200
02 feb 202212.289,6412.289,6412.289,6412.289,6412.289,64-
01 feb 202212.058,9412.217,2012.058,9412.204,9512.204,954.535.400
31 ene 202211.889,4012.024,6111.889,4011.995,3711.995,375.238.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...