Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.940,46-79,45 (-1,98%)
Al cierre: 5:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 20214.014,014.018,663.935,833.940,463.940,46-
19 abr. 20214.033,594.040,884.017,704.019,914.019,9123.393.900
16 abr. 20213.992,564.037,613.991,204.032,994.032,9936.668.500
15 abr. 20213.978,393.997,693.978,393.993,433.993,4323.965.400
14 abr. 20213.973,333.982,083.968,683.976,283.976,2823.439.500
13 abr. 20213.964,913.980,573.953,263.966,993.966,9924.474.700
12 abr. 20213.978,543.980,523.961,903.961,903.961,9019.441.500
09 abr. 20213.978,843.987,733.970,413.978,843.978,8421.456.100
08 abr. 20213.961,003.977,923.961,003.977,833.977,8328.520.500
07 abr. 20213.965,863.971,893.952,123.956,773.956,7722.480.200
06 abr. 20213.950,183.988,103.950,183.970,423.970,4231.219.800
01 abr. 20213.922,363.948,993.922,363.945,963.945,9620.590.100
31 mar. 20213.923,923.925,973.910,903.919,213.919,2129.086.600
30 mar. 20213.885,113.929,493.885,113.926,203.926,2028.353.300
29 mar. 20213.871,823.890,203.867,253.882,873.882,8722.652.500
26 mar. 20213.841,463.871,883.841,463.866,683.866,6824.742.600
25 mar. 20213.822,593.832,573.784,093.832,573.832,5724.354.600
24 mar. 20213.820,783.833,663.803,843.832,553.832,5527.168.000
23 mar. 20213.827,543.842,373.804,903.827,023.827,0227.885.100
22 mar. 20213.828,663.841,493.811,803.833,843.833,8426.109.800
19 mar. 20213.851,613.861,653.819,383.837,023.837,0286.400.200
18 mar. 20213.856,763.874,913.852,253.867,543.867,5448.265.500
17 mar. 20213.846,583.853,663.838,433.849,743.849,74336.000
16 mar. 20213.842,333.856,783.838,223.850,963.850,96371.200
15 mar. 20213.840,853.857,073.818,203.829,843.829,8432.094.800
12 mar. 20213.840,733.840,733.818,253.833,363.833,3627.642.900
11 mar. 20213.827,183.846,513.827,183.845,643.845,6436.672.200
10 mar. 20213.780,263.822,663.780,003.819,923.819,9234.473.700
09 mar. 20213.759,263.795,633.754,623.786,053.786,0543.297.100
08 mar. 20213.679,353.767,453.679,353.763,243.763,2447.410.500
05 mar. 20213.689,413.714,263.656,213.669,543.669,5445.455.700
04 mar. 20213.702,373.716,313.680,833.704,853.704,8537.058.700
03 mar. 20213.711,393.742,503.687,453.712,783.712,7843.726.800
02 mar. 20213.702,803.728,473.689,823.707,723.707,7229.652.600
01 mar. 20213.658,123.711,523.658,123.706,623.706,6231.518.300
26 feb. 20213.665,893.676,593.622,243.636,443.636,4445.996.600
25 feb. 20213.716,673.728,653.685,283.685,283.685,2848.968.200
24 feb. 20213.684,673.712,663.681,663.705,993.705,9933.989.500
23 feb. 20213.698,243.708,113.643,333.689,103.689,1039.946.600
22 feb. 20213.706,073.707,423.660,903.699,853.699,8530.542.000
19 feb. 20213.683,383.718,993.681,453.713,463.713,4639.007.400
18 feb. 20213.700,993.711,383.672,803.681,043.681,0431.640.800
17 feb. 20213.720,263.726,353.696,123.699,853.699,8535.999.700
16 feb. 20213.735,533.740,563.718,663.726,403.726,4028.606.200
15 feb. 20213.711,353.742,533.706,403.734,203.734,2035.286.100
12 feb. 20213.669,043.696,193.649,113.695,613.695,6130.955.700
11 feb. 20213.654,343.673,393.648,413.671,683.671,6829.117.700
10 feb. 20213.672,123.677,163.628,473.648,373.648,3732.370.100
09 feb. 20213.669,543.670,803.649,503.661,133.661,1331.713.900
08 feb. 20213.665,773.681,823.661,883.665,513.665,5144.042.800
05 feb. 20213.642,693.668,403.642,283.655,773.655,7756.119.600
04 feb. 20213.604,623.644,643.604,623.642,123.642,1247.389.500
03 feb. 20213.599,763.632,673.599,363.609,753.609,7556.215.100
02 feb. 20213.545,093.596,203.545,093.590,463.590,4639.362.600
01 feb. 20213.492,863.543,183.492,863.530,853.530,8530.791.900
29 ene. 20213.538,633.538,633.481,443.481,443.481,4450.208.600
28 ene. 20213.519,113.567,063.473,763.557,043.557,0463.592.600
27 ene. 20213.593,193.593,193.502,743.536,383.536,3852.940.000
26 ene. 20213.551,213.607,423.551,213.592,833.592,8343.380.300
25 ene. 20213.614,723.621,493.540,253.553,143.553,1442.055.600
22 ene. 20213.611,433.611,433.570,683.602,413.602,4132.662.800
21 ene. 20213.637,863.649,733.616,503.618,353.618,3528.630.500
20 ene. 20213.603,803.630,443.603,573.624,043.624,0427.547.400
19 ene. 20213.618,033.623,263.591,733.595,423.595,4225.092.300
18 ene. 20213.591,233.603,363.577,773.602,673.602,6720.612.100
15 ene. 20213.633,413.633,463.573,603.599,553.599,5539.021.900
14 ene. 20213.619,303.647,323.619,303.641,373.641,3735.167.600
13 ene. 20213.615,023.624,193.599,493.616,513.616,5127.858.200
12 ene. 20213.622,373.633,683.600,063.612,133.612,1333.480.900
11 ene. 20213.636,673.641,743.595,113.620,623.620,6230.540.000
08 ene. 20213.632,143.657,833.630,713.645,053.645,0533.364.700
07 ene. 20213.621,163.635,643.604,133.622,423.622,4236.856.200
06 ene. 20213.559,813.620,573.547,453.611,083.611,0850.984.300
05 ene. 20213.554,243.574,983.524,633.547,853.547,8531.896.700
04 ene. 20213.565,683.609,913.548,313.564,393.564,3931.524.100
30 dic. 20203.580,913.591,253.569,623.571,593.571,5916.178.100
29 dic. 20203.580,453.603,173.576,763.581,373.581,3718.324.600
28 dic. 20203.554,133.583,213.554,133.575,413.575,4119.599.700
23 dic. 20203.502,433.544,553.502,433.539,263.539,2625.529.100
22 dic. 20203.455,943.503,033.455,943.497,493.497,4926.354.300
21 dic. 20203.516,663.516,663.401,143.448,683.448,6850.408.100
18 dic. 20203.556,153.586,443.544,773.545,743.545,7469.147.500
17 dic. 20203.550,373.573,453.550,373.560,873.560,8732.518.600
16 dic. 20203.524,123.560,713.523,933.543,003.543,0038.833.500
15 dic. 20203.503,383.528,833.497,473.521,503.521,5032.146.400
14 dic. 20203.497,843.531,953.497,843.503,963.503,9632.494.200
11 dic. 20203.515,833.515,833.461,473.485,843.485,8435.371.700
10 dic. 20203.529,043.541,243.498,963.522,313.522,3138.432.300
09 dic. 20203.532,043.557,393.527,423.529,023.529,0231.808.900
08 dic. 20203.522,993.531,693.503,283.525,873.525,8725.582.800
07 dic. 20203.536,053.536,053.499,143.530,083.530,0832.036.800
04 dic. 20203.516,183.540,693.516,183.539,273.539,2746.292.000
03 dic. 20203.520,533.523,603.502,653.517,103.517,1034.857.500
02 dic. 20203.515,643.523,303.502,103.521,323.521,3241.426.400
01 dic. 20203.499,283.532,913.499,283.525,243.525,2441.995.600
30 nov. 20203.518,913.538,523.492,543.492,543.492,5453.483.100
27 nov. 20203.509,793.536,463.507,973.527,793.527,7944.686.100
26 nov. 20203.518,673.524,083.508,703.510,943.510,9427.287.600
25 nov. 20203.513,773.520,743.494,073.511,903.511,9048.980.900
24 nov. 20203.476,613.510,623.476,613.507,983.507,9852.932.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...