Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.740,31+92,75 (+2,54%)
Al cierre: 05:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 20223675,243747,413675,243740,313740,31-
25 may 20223652,393690,823633,783677,103677,1032.818.300
24 may 20223700,123700,123645,513647,563647,5631.888.600
23 may 20223669,533708,393653,143708,393708,3931.080.500
20 may 20223650,093710,673645,773657,033657,0337.523.800
19 may 20223662,533662,533592,013633,333633,3332.438.400
18 may 20223745,243752,293684,363690,743690,7427.470.800
17 may 20223696,013752,143696,013741,513741,5129.254.100
16 may 20223695,783705,233660,193685,343685,3425.624.100
13 may 20223628,253703,423628,253703,423703,4230.820.400
12 may 20223617,713637,623544,563613,433613,4337.608.100
11 may 20223575,163647,873553,723647,873647,8740.397.400
10 may 20223537,663611,083537,663554,803554,8036.975.300
09 may 20223618,453628,253526,863526,863526,8634.328.300
06 may 20223678,853678,853602,773629,173629,1747.206.400
05 may 20223744,913814,113684,453696,633696,6341.075.500
04 may 20223758,443767,663724,953724,993724,9926.726.600
03 may 20223738,493773,303727,523761,193761,1931.995.200
02 may 20223772,913772,913692,823732,443732,4429.907.400
29 abr 20223785,583833,893785,583802,863802,8635.628.500
28 abr 20223750,213809,243731,953777,023777,0234.553.600
27 abr 20223719,353748,973675,543734,643734,6444.556.600
26 abr 20223769,663804,963717,983721,363721,3643.591.400
25 abr 20223826,963826,963739,673757,593757,5934.942.000
22 abr 20223905,803905,803838,193840,013840,0136.305.200
21 abr 20223901,333954,303897,463928,033928,0328.253.800
20 abr 20223835,163905,753833,463896,813896,8133.043.600
19 abr 20223842,073848,633793,473830,763830,7627.117.700
14 abr 20223834,333859,593823,853848,683848,6831.407.300
13 abr 20223827,473833,983788,873827,963827,9627.163.700
12 abr 20223818,763853,233763,323831,473831,4733.593.000
11 abr 20223845,703870,063813,163839,623839,6228.850.700
08 abr 20223812,083872,593812,083858,373858,3732.208.000
07 abr 20223836,463874,293797,603802,013802,0134.691.100
06 abr 20223915,533915,533792,563824,693824,6946.123.100
05 abr 20223952,583969,043896,623917,853917,8533.315.200
04 abr 20223925,273956,593891,003951,123951,1226.730.400
01 abr 20223906,573935,733895,703918,683918,6828.145.300
31 mar 20223964,013979,703902,523902,523902,5235.964.000
30 mar 20223997,463997,463942,813959,143959,1434.135.500
29 mar 20223906,474024,893906,474002,184002,1850.862.600
28 mar 20223870,333946,783870,333887,103887,1033.829.800
25 mar 20223871,343903,943853,353867,733867,7328.929.500
24 mar 20223874,323892,913845,443863,393863,3931.635.100
23 mar 20223934,133937,813853,543869,223869,2234.113.400
22 mar 20223886,263935,453886,263926,123926,1232.175.200
21 mar 20223900,843914,083877,593881,803881,8030.428.700
18 mar 20223886,493902,443824,023902,443902,4463.142.100
17 mar 20223901,703913,723843,103885,323885,3247.894.200
16 mar 20223766,793929,963766,793889,693889,6964.059.900
15 mar 20223723,233753,263641,503738,113738,1143.611.100
14 mar 20223694,763789,583694,763741,103741,1041.810.600
11 mar 20223657,373801,483630,283686,783686,7856.506.500
10 mar 20223764,643764,643627,133651,393651,3961.005.800
09 mar 20223548,493766,023548,493766,023766,0275.625.000
08 mar 20223489,163610,953469,203505,293505,2971.843.700
07 mar 20223529,573599,933387,003512,223512,2282.263.800
04 mar 20223723,973723,973556,013556,013556,0174.416.700
03 mar 20223819,143841,923731,353741,783741,7850.887.800
02 mar 20223755,273849,723720,723820,593820,5967.451.800
01 mar 20223920,033923,753765,853765,853765,8571.926.900
28 feb 20223940,993940,993825,083924,233924,2377.052.100
25 feb 20223836,853970,833829,283970,693970,6966.184.900
24 feb 20223939,513939,513765,423829,293829,2988.823.100
23 feb 20223991,664054,173962,793973,413973,4132.529.000
22 feb 20223960,204016,463894,993985,473985,4743.502.500
21 feb 20224090,714104,633957,203985,713985,7129.685.200
18 feb 20224107,724128,734054,724074,284074,2832.432.200
17 feb 20224139,884158,444092,794113,194113,1932.105.300
16 feb 20224149,564180,324117,174137,224137,2231.014.500
15 feb 20224059,254143,714043,574143,714143,7138.905.400
14 feb 20224125,314125,314002,914064,454064,4553.341.700
11 feb 20224170,734177,914133,354155,234155,2339.788.800
10 feb 20224208,204239,614169,844197,074197,0746.945.200
09 feb 20224140,414208,764140,414204,094204,0945.881.400
08 feb 20224117,214156,174103,634129,254129,2539.831.700
07 feb 20224101,894131,844074,864120,564120,5638.510.200
04 feb 20224154,754167,874067,514086,584086,5847.412.800
03 feb 20224215,414215,414141,024141,024141,0247.345.600
02 feb 20224242,744259,284222,054222,054222,0537.636.600
01 feb 20224184,634232,444184,634224,454224,4533.003.900
31 ene 20224161,774200,834134,074174,604174,6039.621.200
28 ene 20224174,574181,234071,714136,914136,9135.332.400
27 ene 20224144,784204,864088,914184,974184,9742.382.400
26 ene 20224096,514188,174096,514164,604164,6036.434.800
25 ene 20224078,814112,254039,524078,264078,2633.488.900
24 ene 20224213,834224,474035,284054,364054,3645.808.100
21 ene 20224278,184278,184188,934229,564229,5643.750.100
20 ene 20224271,254300,644248,014299,614299,6131.731.200
19 ene 20224249,404302,174234,624268,284268,2834.560.000
18 ene 20224293,584293,584234,294257,824257,8229.766.200
17 ene 20224281,314310,494274,254302,144302,1420.507.500
14 ene 20224307,484307,484256,614272,194272,1934.933.600
13 ene 20224319,264335,494294,994315,904315,9031.408.300
12 ene 20224306,254328,764289,004316,394316,3939.871.000
11 ene 20224251,804303,174251,804281,544281,5426.401.700
10 ene 20224312,134324,644231,064239,524239,5231.296.700
07 ene 20224331,074335,724279,714305,834305,8331.689.000
06 ene 20224372,454372,454304,544324,814324,8132.675.500
05 ene 20224368,784395,784367,034392,154392,1529.744.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...