Mercados españoles cerrados
S&P 500
3.900,11 -11,63 (-0,30%) Nasdaq
11.523,16 -84,46 (-0,73%) NIKKEI 225
26.871,27 +379,30 (+1,43%) Dólar/Euro
1,0584 +0,0026 (+0,24%) Petróleo Brent
115,31 +2,19 (+1,94%) BTC-EUR
19.741,47 -526,53 (-2,60%)
S&P/NZX 50 INDEX GROSS (^NZ50)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
Al cierre: 05:50PM NZST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | 10.813,92 | 10.997,92 | 10.808,55 | 10.997,92 | 10.997,92 | - |
| 23 jun 2022 | 10.678,67 | 10.814,69 | 10.678,67 | 10.813,92 | 10.813,92 | 20.927.100 |
| 22 jun 2022 | 10.701,59 | 10.832,75 | 10.653,06 | 10.678,67 | 10.678,67 | 28.724.200 |
| 21 jun 2022 | 10.588,20 | 10.701,59 | 10.588,20 | 10.701,59 | 10.701,59 | 23.847.000 |
| 20 jun 2022 | 10.589,19 | 10.630,69 | 10.553,49 | 10.588,20 | 10.588,20 | 14.475.800 |
| 17 jun 2022 | 10.646,58 | 10.646,58 | 10.392,02 | 10.589,19 | 10.589,19 | 71.920.300 |
| 16 jun 2022 | 10.635,92 | 10.766,14 | 10.635,92 | 10.646,58 | 10.646,58 | 27.592.700 |
| 15 jun 2022 | 10.641,36 | 10.671,88 | 10.566,21 | 10.635,92 | 10.635,92 | 27.979.600 |
| 14 jun 2022 | 10.924,74 | 10.926,69 | 10.560,62 | 10.641,36 | 10.641,36 | 38.135.000 |
| 13 jun 2022 | 11.136,28 | 11.136,28 | 10.844,52 | 10.924,74 | 10.924,74 | 19.316.900 |
| 10 jun 2022 | 11.211,31 | 11.211,31 | 11.067,06 | 11.136,28 | 11.136,28 | 23.720.900 |
| 09 jun 2022 | 11.266,24 | 11.267,32 | 11.160,75 | 11.211,31 | 11.211,31 | 28.692.600 |
| 08 jun 2022 | 11.265,70 | 11.323,95 | 11.246,67 | 11.266,24 | 11.266,24 | 20.626.600 |
| 07 jun 2022 | 11.417,34 | 11.425,24 | 11.245,50 | 11.265,70 | 11.265,70 | 25.815.300 |
| 03 jun 2022 | 11.349,54 | 11.428,67 | 11.349,54 | 11.417,34 | 11.417,34 | 17.234.600 |
| 02 jun 2022 | 11.373,24 | 11.382,29 | 11.292,34 | 11.349,54 | 11.349,54 | 21.893.800 |
| 01 jun 2022 | 11.308,34 | 11.373,24 | 11.242,83 | 11.373,24 | 11.373,24 | 28.287.300 |
| 31 may 2022 | 11.145,50 | 11.308,34 | 11.145,50 | 11.308,34 | 11.308,34 | 147.896.900 |
| 30 may 2022 | 11.065,15 | 11.193,73 | 11.065,15 | 11.145,50 | 11.145,50 | 25.867.000 |
| 27 may 2022 | 11.102,84 | 11.196,91 | 11.065,15 | 11.065,15 | 11.065,15 | 22.356.100 |
| 26 may 2022 | 11.173,37 | 11.244,73 | 11.101,81 | 11.102,84 | 11.102,84 | 32.243.400 |
| 25 may 2022 | 11.247,03 | 11.316,06 | 11.173,37 | 11.173,37 | 11.173,37 | 37.450.600 |
| 24 may 2022 | 11.247,03 | 11.249,03 | 11.234,60 | 11.237,12 | 11.237,12 | 1.207.000 |
| 23 may 2022 | 11.267,39 | 11.370,25 | 11.267,39 | 11.316,46 | 11.316,46 | 20.232.200 |
| 20 may 2022 | 11.206,93 | 11.294,65 | 11.206,93 | 11.267,39 | 11.267,39 | 28.328.300 |
| 19 may 2022 | 11.258,28 | 11.260,10 | 11.070,38 | 11.206,93 | 11.206,93 | 25.599.100 |
| 18 may 2022 | 11.137,88 | 11.269,72 | 11.137,88 | 11.258,28 | 11.258,28 | 29.580.500 |
| 17 may 2022 | 11.157,66 | 11.177,34 | 11.100,14 | 11.137,88 | 11.137,88 | 33.291.300 |
| 16 may 2022 | 11.168,18 | 11.276,50 | 11.137,30 | 11.157,66 | 11.157,66 | 24.900.200 |
| 13 may 2022 | 11.177,36 | 11.190,07 | 11.086,79 | 11.168,18 | 11.168,18 | 34.977.100 |
| 12 may 2022 | 11.233,17 | 11.246,13 | 11.173,27 | 11.177,36 | 11.177,36 | 34.422.800 |
| 11 may 2022 | 11.229,45 | 11.291,10 | 11.212,30 | 11.233,17 | 11.233,17 | 42.816.700 |
| 10 may 2022 | 11.381,70 | 11.381,70 | 11.149,48 | 11.229,45 | 11.229,45 | 38.559.800 |
| 09 may 2022 | 11.609,38 | 11.618,70 | 11.381,70 | 11.381,70 | 11.381,70 | 47.701.500 |
| 06 may 2022 | 11.747,57 | 11.747,57 | 11.574,54 | 11.609,38 | 11.609,38 | 28.346.800 |
| 05 may 2022 | 11.675,21 | 11.771,77 | 11.675,21 | 11.747,57 | 11.747,57 | 29.047.000 |
| 04 may 2022 | 11.675,92 | 11.727,85 | 11.652,48 | 11.675,21 | 11.675,21 | 15.681.800 |
| 03 may 2022 | 11.784,36 | 11.830,05 | 11.675,92 | 11.675,92 | 11.675,92 | 27.344.600 |
| 02 may 2022 | 11.884,30 | 11.884,30 | 11.770,10 | 11.784,36 | 11.784,36 | 22.063.200 |
| 29 abr 2022 | 11.875,96 | 11.928,70 | 11.852,82 | 11.884,30 | 11.884,30 | 28.578.600 |
| 28 abr 2022 | 11.726,39 | 11.875,96 | 11.726,39 | 11.875,96 | 11.875,96 | 50.275.400 |
| 27 abr 2022 | 11.813,18 | 11.813,18 | 11.656,23 | 11.726,39 | 11.726,39 | 37.258.000 |
| 26 abr 2022 | 11.908,40 | 11.908,40 | 11.812,40 | 11.813,18 | 11.813,18 | 35.953.200 |
| 22 abr 2022 | 11.954,00 | 11.954,00 | 11.887,00 | 11.908,40 | 11.908,40 | 46.557.600 |
| 21 abr 2022 | 11.966,19 | 11.976,32 | 11.916,71 | 11.954,00 | 11.954,00 | 27.178.200 |
| 20 abr 2022 | 11.835,88 | 11.966,19 | 11.835,88 | 11.966,19 | 11.966,19 | 30.534.400 |
| 19 abr 2022 | 11.891,58 | 11.891,58 | 11.835,88 | 11.835,88 | 11.835,88 | 20.175.700 |
| 14 abr 2022 | 11.875,00 | 11.930,09 | 11.873,04 | 11.891,58 | 11.891,58 | 24.568.600 |
| 13 abr 2022 | 11.889,17 | 11.890,22 | 11.828,39 | 11.875,00 | 11.875,00 | 32.172.500 |
| 12 abr 2022 | 11.932,03 | 11.932,03 | 11.867,73 | 11.889,17 | 11.889,17 | 36.674.800 |
| 11 abr 2022 | 12.066,27 | 12.081,42 | 11.922,61 | 11.932,03 | 11.932,03 | 27.031.900 |
| 08 abr 2022 | 12.075,91 | 12.087,51 | 12.032,27 | 12.066,27 | 12.066,27 | 30.208.600 |
| 07 abr 2022 | 12.079,30 | 12.080,27 | 12.000,13 | 12.075,91 | 12.075,91 | 37.142.800 |
| 06 abr 2022 | 12.121,39 | 12.121,39 | 12.050,70 | 12.079,30 | 12.079,30 | 39.221.700 |
| 05 abr 2022 | 12.053,19 | 12.130,21 | 12.046,00 | 12.121,39 | 12.121,39 | 26.491.500 |
| 04 abr 2022 | 12.089,43 | 12.132,79 | 12.053,19 | 12.053,19 | 12.053,19 | 35.164.300 |
| 01 abr 2022 | 12.110,26 | 12.110,26 | 12.054,19 | 12.089,43 | 12.089,43 | 22.547.900 |
| 31 mar 2022 | 12.098,80 | 12.110,26 | 12.036,68 | 12.110,26 | 12.110,26 | 49.907.100 |
| 30 mar 2022 | 11.919,67 | 12.098,80 | 11.919,67 | 12.098,80 | 12.098,80 | 47.817.400 |
| 29 mar 2022 | 11.909,72 | 11.974,98 | 11.894,36 | 11.919,67 | 11.919,67 | 29.413.200 |
| 28 mar 2022 | 12.055,00 | 12.099,31 | 11.893,77 | 11.909,72 | 11.909,72 | 47.826.300 |
| 25 mar 2022 | 12.017,61 | 12.069,87 | 11.987,49 | 12.055,00 | 12.055,00 | 25.120.400 |
| 24 mar 2022 | 12.061,00 | 12.083,77 | 11.970,78 | 12.017,61 | 12.017,61 | 28.831.800 |
| 23 mar 2022 | 12.204,69 | 12.205,21 | 12.039,21 | 12.061,00 | 12.061,00 | 22.644.700 |
| 22 mar 2022 | 12.177,75 | 12.204,69 | 12.142,87 | 12.204,69 | 12.204,69 | 30.867.400 |
| 21 mar 2022 | 12.175,85 | 12.195,27 | 12.093,00 | 12.177,75 | 12.177,75 | 32.495.400 |
| 18 mar 2022 | 11.998,96 | 12.175,85 | 11.978,42 | 12.175,85 | 12.175,85 | 124.315.600 |
| 17 mar 2022 | 11.998,96 | 12.030,18 | 11.978,42 | 12.030,07 | 12.030,07 | 1.198.800 |
| 16 mar 2022 | 11.801,73 | 11.904,71 | 11.801,73 | 11.874,11 | 11.874,11 | 33.447.800 |
| 15 mar 2022 | 11.805,11 | 11.841,75 | 11.782,30 | 11.801,73 | 11.801,73 | 44.609.900 |
| 14 mar 2022 | 11.821,38 | 11.827,54 | 11.735,83 | 11.805,11 | 11.805,11 | 22.957.500 |
| 11 mar 2022 | 11.926,26 | 11.933,35 | 11.793,23 | 11.821,38 | 11.821,38 | 47.311.100 |
| 10 mar 2022 | 11.926,26 | 11.933,35 | 11.898,07 | 11.899,91 | 11.899,91 | 2.501.200 |
| 09 mar 2022 | 11.744,95 | 11.851,66 | 11.721,92 | 11.785,13 | 11.785,13 | 35.795.700 |
| 08 mar 2022 | 11.744,95 | 11.811,44 | 11.744,95 | 11.795,96 | 11.795,96 | 4.614.500 |
| 07 mar 2022 | 11.913,27 | 11.913,27 | 11.768,15 | 11.769,87 | 11.769,87 | 2.559.800 |
| 04 mar 2022 | 12.211,40 | 12.221,35 | 12.076,40 | 12.141,77 | 12.141,77 | 30.166.700 |
| 03 mar 2022 | 12.211,40 | 12.221,35 | 12.197,89 | 12.205,62 | 12.205,62 | 1.886.000 |
| 02 mar 2022 | 12.088,75 | 12.247,78 | 12.088,75 | 12.246,61 | 12.246,61 | 2.217.700 |
| 01 mar 2022 | 12.197,92 | 12.199,33 | 12.151,52 | 12.155,53 | 12.155,53 | 5.684.200 |
| 28 feb 2022 | 11.977,77 | 12.097,37 | 11.977,77 | 12.096,68 | 12.096,68 | 4.052.500 |
| 25 feb 2022 | 11.732,55 | 12.012,46 | 11.732,55 | 11.923,38 | 11.923,38 | 34.948.900 |
| 24 feb 2022 | 11.732,55 | 12.012,46 | 11.732,55 | 11.967,02 | 11.967,02 | 6.852.100 |
| 23 feb 2022 | 12.114,63 | 12.167,32 | 12.085,53 | 12.134,42 | 12.134,42 | 27.798.200 |
| 22 feb 2022 | 12.156,34 | 12.184,08 | 12.103,05 | 12.114,63 | 12.114,63 | 37.023.200 |
| 21 feb 2022 | 12.156,34 | 12.156,34 | 12.156,34 | 12.156,34 | 12.156,34 | - |
| 18 feb 2022 | 12.256,82 | 12.256,82 | 12.121,72 | 12.141,89 | 12.141,89 | 19.388.000 |
| 17 feb 2022 | 12.121,89 | 12.256,82 | 12.121,89 | 12.256,82 | 12.256,82 | 25.468.200 |
| 16 feb 2022 | 12.121,89 | 12.206,15 | 12.121,89 | 12.187,14 | 12.187,14 | 5.003.400 |
| 15 feb 2022 | 11.950,14 | 11.991,61 | 11.905,95 | 11.938,32 | 11.938,32 | 27.370.800 |
| 14 feb 2022 | 12.173,78 | 12.173,78 | 11.949,05 | 11.950,14 | 11.950,14 | 26.759.700 |
| 11 feb 2022 | 12.413,05 | 12.413,05 | 12.172,64 | 12.173,78 | 12.173,78 | 29.782.100 |
| 10 feb 2022 | 12.433,95 | 12.522,67 | 12.413,05 | 12.413,05 | 12.413,05 | 37.058.300 |
| 09 feb 2022 | 12.433,95 | 12.473,74 | 12.433,95 | 12.467,05 | 12.467,05 | 2.443.200 |
| 08 feb 2022 | 12.319,34 | 12.346,67 | 12.314,75 | 12.316,44 | 12.316,44 | 4.488.300 |
| 04 feb 2022 | 12.335,32 | 12.335,32 | 12.202,61 | 12.279,56 | 12.279,56 | 22.846.100 |
| 03 feb 2022 | 12.289,64 | 12.352,29 | 12.269,27 | 12.335,32 | 12.335,32 | 24.060.200 |
| 02 feb 2022 | 12.289,64 | 12.289,64 | 12.289,64 | 12.289,64 | 12.289,64 | - |
| 01 feb 2022 | 12.058,94 | 12.217,20 | 12.058,94 | 12.204,95 | 12.204,95 | 4.535.400 |
| 31 ene 2022 | 11.889,40 | 12.024,61 | 11.889,40 | 11.995,37 | 11.995,37 | 5.238.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
