Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4130,84-39,03 (-0,94%)
Al cierre: 5:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 20214180,284213,734119,274130,844130,84-
16 sept 20214151,634190,174151,634169,874169,8733.372.200
15 sept 20214188,924196,604145,944145,944145,9433.864.000
14 sept 20214188,354202,444163,954191,674191,6726.396.800
13 sept 20214174,674210,624174,674189,534189,5325.543.800
10 sept 20214184,054205,224161,094170,354170,3523.727.900
09 sept 20214171,464194,594134,804177,114177,1123.634.700
08 sept 20214219,824219,824160,374177,154177,1528.205.800
07 sept 20214244,404245,764219,864225,014225,0119.617.700
06 sept 20214204,074252,784204,074246,134246,1314.030.400
03 sept 20214234,264234,264182,964201,984201,9822.430.000
02 sept 20214225,034239,024219,424232,104232,1018.496.400
01 sept 20214207,004251,394207,004227,274227,2728.014.200
31 ago 20214201,774222,624175,324196,414196,4132.956.600
30 ago 20214191,994202,874191,794198,804198,8011.036.000
27 ago 20214167,394192,094160,474190,984190,9814.670.600
26 ago 20214172,324176,284141,334169,874169,8720.147.000
25 ago 20214178,174188,234178,174181,124181,1217.482.400
24 ago 20214182,684197,674163,694178,084178,0817.977.500
23 ago 20214160,764184,034157,494176,424176,4220.011.300
20 ago 20214125,304150,664105,994147,504147,5022.116.000
19 ago 20214183,744183,744082,074124,714124,7131.924.300
18 ago 20214197,324199,504179,584189,424189,4222.129.400
17 ago 20214197,854202,024172,674196,404196,4028.102.900
16 ago 20214219,794219,794188,974202,444202,4420.108.600
13 ago 20214225,734242,264223,494229,704229,7018.086.900
12 ago 20214205,744232,224204,124226,334226,3320.472.100
11 ago 20214189,634219,064184,874206,334206,3323.519.200
10 ago 20214178,594197,124178,594187,824187,8216.678.300
09 ago 20214175,574186,054170,954177,154177,1518.159.400
06 ago 20214159,044183,924155,164174,544174,5428.549.500
05 ago 20214141,304166,144141,304161,084161,0822.244.000
04 ago 20214124,334150,094124,334144,904144,9023.473.300
03 ago 20214114,524129,214102,134117,954117,9521.789.200
02 ago 20214095,504135,684095,504116,624116,6222.391.100
30 jul 20214113,114114,284078,334089,304089,3030.295.500
29 jul 20214104,984128,814104,984116,774116,7722.534.200
28 jul 20214067,844103,454065,254103,034103,0321.437.300
27 jul 20214099,804099,804056,234064,834064,8322.912.400
26 jul 20214103,504106,404072,864102,594102,5925.844.200
23 jul 20214066,704111,434066,704109,104109,1021.702.700
22 jul 20214037,944078,584037,944059,054059,0522.556.300
21 jul 20213973,904029,093973,904026,684026,6828.961.700
20 jul 20213937,403979,283920,933956,343956,3428.529.200
19 jul 20214018,914018,913904,783928,533928,5337.554.400
16 jul 20214060,224072,584014,584035,774035,7724.114.500
15 jul 20214096,004096,004046,044056,394056,3922.665.700
14 jul 20214088,104104,834077,144099,504099,50-
13 jul 20214094,264100,814084,784094,564094,5623.209.800
12 jul 20214068,644098,764046,114093,384093,3818.349.400
09 jul 20213996,724068,143996,724068,094068,0926.168.200
08 jul 20214070,744070,743961,983991,663991,6639.132.300
07 jul 20214055,644083,114055,644078,534078,5324.348.900
06 jul 20214087,504087,504038,774052,674052,6723.456.700
05 jul 20214081,084095,154057,914087,374087,3714.808.700
02 jul 20214082,704099,994076,234084,314084,3118.773.900
01 jul 20214068,204113,584049,604078,894078,8922.439.000
30 jun 20214104,754111,984048,054064,304064,3030.687.000
29 jun 20214092,304124,334090,294107,514107,5120.700.500
28 jun 20214119,874125,734089,004089,914089,9118.089.700
25 jun 20214123,944127,454105,764120,664120,6620.992.600
24 jun 20214083,054126,414083,054122,434122,4322.803.800
23 jun 20214126,104133,984075,944075,944075,9420.789.500
22 jun 20214112,344128,404093,474123,134123,1321.209.500
21 jun 20214079,424114,194049,604112,334112,3325.928.900
18 jun 20214155,784165,594078,764083,374083,3765.764.800
17 jun 20214144,914164,584131,424158,144158,1430.558.000
16 jun 20214145,504156,814138,754151,764151,7625.245.000
15 jun 20214144,804158,364143,524143,524143,5221.048.300
14 jun 20214134,794155,244127,944132,674132,6721.482.000
11 jun 20214098,044128,994097,994126,704126,7021.152.700
10 jun 20214099,074109,204080,154096,074096,0725.788.700
09 jun 20214095,144102,064078,164096,854096,8518.185.000
08 jun 20214098,634115,624092,764096,014096,0124.823.900
07 jun 20214089,274107,034069,524097,654097,6523.910.700
04 jun 20214079,294091,954070,354089,384089,3823.525.900
03 jun 20214088,954088,954051,814079,244079,2423.186.200
02 jun 20214072,104088,524064,074088,504088,5023.880.600
01 jun 20214044,074101,264044,074071,754071,7525.122.300
31 may 20214068,114071,744037,254039,464039,4617.651.900
28 may 20214042,374075,874042,374070,564070,5622.778.200
27 may 20214028,754056,794019,854039,214039,2145.813.400
26 may 20214039,574054,144022,054031,674031,6725.921.600
25 may 20214042,494056,954036,044036,044036,0424.819.400
21 may 20214001,534032,973999,114025,784025,7831.686.500
20 may 20213948,633999,913936,793999,913999,9125.602.600
19 may 20213995,703995,703892,723936,743936,7432.610.000
18 may 20214014,684043,213996,754005,344005,3428.234.500
17 may 20214018,164032,113993,884006,844006,8425.369.600
14 may 20213970,764017,443961,104017,444017,4426.881.300
12 may 20213947,653964,803925,853947,433947,4334.878.300
11 may 20214020,494020,493917,643946,063946,0634.990.600
10 may 20214031,994035,664014,674023,354023,3529.530.900
07 may 20213999,934034,253999,934034,254034,2527.533.900
06 may 20213997,704022,743974,823999,443999,4434.946.400
05 may 20213927,294003,093927,294002,794002,7930.131.400
04 may 20214001,134018,143919,463924,803924,8035.163.600
03 may 20213979,504009,733965,504000,254000,2520.815.100
30 abr 20213993,194004,843974,723974,743974,7428.081.300
29 abr 20214021,444033,873985,253996,903996,9034.482.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...