Mercados españoles cerrados en 5 hrs 47 min

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5.023,72+15,55 (+0,31%)
A partir del 11:28AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20245004,915031,845004,915023,725023,72-
23 abr 20244941,295011,104941,295008,175008,1735.178.000
22 abr 20244921,044954,184913,704936,854936,8528.703.100
19 abr 20244911,594933,384884,124918,094918,0935.229.800
18 abr 20244924,834943,984907,614936,574936,5727.889.700
17 abr 20244918,734968,414898,904914,134914,1322.788.100
16 abr 20244962,154962,154899,414916,994916,9927.874.400
15 abr 20244969,005034,734969,004984,484984,4824.465.200
12 abr 20244986,035023,904935,034955,014955,0127.782.600
11 abr 20244994,155010,094934,404966,684966,6830.613.200
10 abr 20245006,505037,184951,195000,835000,8328.802.000
09 abr 20245038,735038,734981,234990,904990,9024.097.700
08 abr 20245012,025053,005005,315046,055046,0519.822.200
05 abr 20245043,615043,614985,675014,755014,7536.778.900
04 abr 20245071,835089,335065,655070,765070,7623.602.100
03 abr 20245047,805071,205046,235069,255069,2527.231.600
02 abr 20245096,865121,715038,635042,005042,0031.803.000
28 mar 20245085,255103,265081,785083,425083,4231.375.500
27 mar 20245063,275095,115063,275081,745081,7425.287.000
26 mar 20245046,265072,755038,735064,185064,1825.325.900
25 mar 20245029,255051,475013,605044,195044,1922.818.800
22 mar 20245035,135037,745008,905031,155031,1527.334.500
21 mar 20245042,325058,915021,145052,315052,3127.735.100
20 mar 20244991,375009,134980,955000,315000,3123.453.900
19 mar 20244979,065007,924976,375007,925007,9227.400.600
18 mar 20244993,665004,084976,614982,764982,7624.806.900
15 mar 20244993,445023,654986,024986,024986,0283.894.000
14 mar 20245007,735031,824986,604993,124993,1233.713.900
13 mar 20244985,835016,244983,825000,555000,5533.871.200
12 mar 20244937,764985,104926,214983,204983,2033.567.600
11 mar 20244932,204938,654913,844930,424930,4228.433.100
08 mar 20244974,974986,574961,114961,114961,1125.083.600
07 mar 20244901,014978,194891,794974,224974,2233.778.900
06 mar 20244890,844920,574889,584915,494915,4931.096.700
05 mar 20244909,424913,104886,074893,074893,0729.832.800
04 mar 20244904,584915,444897,944912,924912,9219.696.200
01 mar 20244888,584904,854874,034894,864894,8636.359.400
29 feb 20244883,774898,374872,634877,774877,7752.106.500
28 feb 20244883,844887,184874,944883,774883,7722.071.200
27 feb 20244865,544887,854863,814885,744885,7424.235.200
26 feb 20244865,874870,434859,494864,294864,2925.387.100
23 feb 20244857,414881,664850,324872,574872,5728.690.800
22 feb 20244812,024866,064812,024855,364855,3629.131.200
21 feb 20244761,244782,564756,684775,314775,3127.017.300
20 feb 20244757,954766,624749,184760,284760,2820.499.400
19 feb 20244755,754765,824744,594763,074763,0717.297.200
16 feb 20244754,434782,794750,764765,654765,6528.820.000
15 feb 20244713,784749,274713,784743,174743,1726.284.000
14 feb 20244685,944712,894681,624709,224709,2220.156.500
13 feb 20244746,464746,464671,994689,284689,2822.710.500
12 feb 20244720,304746,354720,304746,354746,3521.602.800
09 feb 20244711,334723,774696,514715,874715,8730.842.300
08 feb 20244687,214720,784682,834710,784710,7826.948.800
07 feb 20244691,574694,884677,924678,854678,8536.290.900
06 feb 20244667,504692,444660,024690,874690,8740.126.800
05 feb 20244656,054667,404638,334655,274655,2741.764.000
02 feb 20244645,784676,714645,784654,554654,5529.245.500
01 feb 20244641,944656,524619,484638,604638,6038.356.000
31 ene 20244659,874674,744642,694648,404648,4036.656.800
30 ene 20244647,414667,424642,264662,704662,7031.631.300
29 ene 20244636,774639,364622,464639,364639,3626.589.700
26 ene 20244572,134639,054572,134635,474635,4724.797.100
25 ene 20244562,344584,874545,524582,264582,2630.570.800
24 ene 20244469,794564,114469,604564,114564,1130.202.900
23 ene 20244487,514496,394456,784465,914465,9121.306.700
22 ene 20244454,454495,434454,454480,324480,3224.707.800
19 ene 20244465,204476,784437,504448,834448,8326.267.800
18 ene 20244417,564455,474408,424453,054453,0525.615.800
17 ene 20244420,604420,604380,974403,084403,0826.429.000
16 ene 20244443,214448,454414,444446,514446,5122.717.700
15 ene 20244483,984489,494451,034454,684454,6816.286.900
12 ene 20244453,244492,774453,244480,024480,0220.703.500
11 ene 20244481,404510,014441,464442,284442,2824.082.000
10 ene 20244467,154484,804459,544468,984468,9820.341.000
09 ene 20244486,994486,994446,624467,174467,1725.544.800
08 ene 20244461,804487,264438,494485,484485,4821.900.200
05 ene 20244458,744474,884418,084463,514463,5128.778.100
04 ene 20244451,724476,724443,424474,014474,0128.082.800
03 ene 20244514,204515,704433,144448,134448,1326.376.200
29 dic 20234518,124536,444517,314521,654521,6513.276.900
28 dic 20234536,684542,754512,644514,384514,3814.425.000
27 dic 20234521,804542,334520,514528,384528,3816.854.400
22 dic 20234520,604528,054505,734521,474521,4717.782.200
21 dic 20234522,494524,864503,364524,864524,8616.748.300
20 dic 20234538,124546,064515,524533,824533,8222.434.600
19 dic 20234522,134538,324519,284535,404535,4023.305.200
18 dic 20234540,124541,424513,104521,134521,1322.240.500
15 dic 20234551,034579,904542,114549,444549,4462.263.800
14 dic 20234541,474593,114515,924539,164539,1647.268.300
13 dic 20234539,454554,134528,994530,194530,1927.793.300
12 dic 20234544,414561,114535,044536,614536,6126.300.000
11 dic 20234522,794544,134519,624540,194540,1924.134.800
08 dic 20234477,044531,544477,044523,314523,3126.886.000
07 dic 20234480,524480,524465,254473,774473,7731.121.800
06 dic 20234460,334495,304458,534483,264483,2632.538.500
05 dic 20234414,334457,824412,674452,774452,7731.965.100
04 dic 20234414,304426,554405,334414,954414,9525.291.700
01 dic 20234393,044420,574393,044418,514418,5123.410.400
30 nov 20234370,394392,814361,834382,474382,4755.338.100
29 nov 20234341,304382,154341,304370,534370,5330.478.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...