Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4.827,24-42,88 (-0,88%)
Al cierre: 06:00PM CEST
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20244868,974868,974822,554827,244827,24-
18 jul 20244902,414923,864870,124870,124870,1224.394.200
17 jul 20244939,444939,444877,154891,464891,4619.295.600
16 jul 20244968,214968,214939,174947,834947,8319.239.700
15 jul 20245029,285038,304982,424983,114983,1116.535.700
12 jul 20244980,965051,594980,965043,025043,0220.388.600
11 jul 20244970,325005,704964,124976,134976,1319.626.200
10 jul 20244909,144960,994896,854958,864958,8620.128.100
09 jul 20244960,154960,554894,764903,624903,6220.009.900
08 jul 20244976,535029,254965,244969,834969,8322.230.800
05 jul 20244993,995019,654960,514979,394979,3918.457.500
04 jul 20244972,674993,664972,674987,484987,4816.024.800
03 jul 20244922,034977,574922,034965,804965,8022.544.600
02 jul 20244918,214918,214869,484906,334906,3322.898.000
01 jul 20244924,084981,314923,324929,994929,9926.805.400
28 jun 20244909,304922,844880,984894,024894,0225.149.300
27 jun 20244918,634935,114897,184902,604902,6022.558.000
26 jun 20244954,794975,814889,234915,944915,9423.577.100
25 jun 20244938,444938,444910,924935,974935,9721.344.600
24 jun 20244911,174964,844911,174950,984950,9823.168.300
21 jun 20244945,024945,024890,084907,304907,3057.824.200
20 jun 20244894,134948,894894,134947,734947,7325.837.100
19 jun 20244913,544916,694883,304885,454885,4522.300.600
18 jun 20244898,334922,614883,184915,474915,4725.530.900
17 jun 20244858,684900,314837,884880,424880,4226.706.000
14 jun 20244942,824942,824819,564839,144839,1450.978.300
13 jun 20245031,045031,044929,874935,504935,5034.937.200
12 jun 20244970,615042,394970,615034,435034,4326.424.900
11 jun 20245025,135034,584941,394965,094965,0929.062.300
10 jun 20245027,865027,864973,885016,485016,4823.406.000
07 jun 20245072,885077,215018,355051,315051,3121.974.200
06 jun 20245051,945082,075049,885069,095069,0923.370.200
05 jun 20244972,725044,024972,725035,665035,6623.775.000
04 jun 20245001,975001,974942,144953,374953,3731.519.300
03 jun 20245008,105039,554997,015003,545003,5422.739.000
31 may 20244985,715000,764967,194983,674983,6758.901.800
30 may 20244954,784985,874947,214982,184982,1822.460.800
29 may 20245027,525027,534955,844963,204963,2023.440.400
28 may 20245060,385071,395015,855030,355030,3520.622.600
27 may 20245038,925059,205033,565059,205059,2012.097.600
24 may 20245027,945040,894991,705035,415035,4119.360.800
23 may 20245026,705064,505025,285037,605037,6020.899.200
22 may 20245044,225045,095020,705025,175025,1722.042.400
21 may 20245064,875064,875026,075046,995046,9924.688.000
17 may 20245061,445068,395040,235064,145064,1433.517.100
16 may 20245094,775101,415068,115072,455072,4526.348.900
15 may 20245083,255102,305075,065100,905100,9028.208.300
14 may 20245079,375083,555057,945080,295080,2935.579.700
13 may 20245083,545087,925068,065078,965078,9623.625.800
10 may 20245060,735096,895060,735085,085085,0833.566.400
08 may 20245025,305047,545023,745038,175038,1728.177.000
07 may 20244969,825016,714967,815016,105016,1029.592.800
06 may 20244921,024969,124920,934956,964956,9622.143.800
03 may 20244901,044944,824896,414921,484921,4835.280.900
02 may 20244907,334913,714888,114890,614890,6135.992.100
30 abr 20244985,544988,124916,574921,224921,2233.802.300
29 abr 20245014,225026,824980,424981,094981,0928.179.400
26 abr 20244950,225017,984950,225006,855006,8526.649.800
25 abr 20244993,354994,414900,274939,014939,0127.537.300
24 abr 20245004,915031,844981,814989,884989,8830.866.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...