Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4.080,15-27,87 (-0,68%)
Al cierre: 05:50PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 20214118,984150,424059,024080,154080,15-
02 dic 20214157,704157,704086,824108,024108,0236.900.400
01 dic 20214080,854187,864080,854179,154179,1537.478.200
30 nov 20214089,514110,964027,434063,064063,0667.918.500
29 nov 20214117,794154,154097,984109,514109,5142.566.100
26 nov 20214213,934213,934086,664089,584089,5866.887.000
25 nov 20214286,634304,864278,804293,244293,2420.877.800
24 nov 20214284,604305,494240,784276,254276,2532.984.600
23 nov 20214320,414328,484267,234283,824283,8231.499.500
22 nov 20214361,954371,604336,174338,694338,6935.014.300
19 nov 20214385,664401,924333,864356,474356,4753.668.100
18 nov 20214400,734415,234377,734383,704383,7030.449.200
17 nov 20214399,254409,244399,254400,814400,8121.946.300
16 nov 20214393,804406,464389,524401,494401,4923.199.400
15 nov 20214364,524386,194364,524386,194386,1922.953.300
12 nov 20214357,904372,324352,434370,334370,3321.906.700
11 nov 20214347,264358,804334,934358,004358,0021.881.800
10 nov 20214349,804358,464330,294348,824348,8226.208.000
09 nov 20214346,624364,044337,664344,634344,6324.140.500
08 nov 20214359,744366,544352,454352,534352,5324.731.400
05 nov 20214330,144375,044330,144363,044363,0431.450.400
04 nov 20214314,514340,814314,514333,344333,3437.958.100
03 nov 20214292,594309,664291,104309,614309,6128.690.300
02 nov 20214276,724297,454273,104296,224296,2224.980.200
01 nov 20214256,934291,814256,934280,474280,4728.152.400
29 oct 20214228,734250,684187,814250,564250,5635.857.400
28 oct 20214220,744236,204213,174233,874233,8729.454.600
27 oct 20214220,744226,994205,424220,884220,8830.330.600
26 oct 20214187,554230,884187,554223,974223,9726.048.800
25 oct 20214194,844198,974185,144188,314188,3125.371.300
22 oct 20214158,444203,674158,444188,814188,8123.223.000
21 oct 20214163,624166,504140,064155,734155,7323.622.000
20 oct 20214164,504178,954143,834172,174172,1726.139.300
19 oct 20214159,224169,614151,444166,834166,8329.474.200
18 oct 20214177,734177,734131,414151,404151,4032.046.900
15 oct 20214160,044186,614159,074182,914182,9152.844.100
14 oct 20214088,144151,764088,144149,064149,0634.747.300
13 oct 20214052,484092,734040,314083,284083,2830.575.100
12 oct 20214058,544063,484019,554055,094055,0927.490.700
11 oct 20214071,154076,804043,784072,524072,5228.502.200
08 oct 20214097,124101,964073,294073,294073,2930.081.000
07 oct 20214037,484099,394037,484098,344098,3444.367.100
06 oct 20214049,644049,643965,874012,654012,6545.053.800
05 oct 20214002,614066,644001,424065,434065,4343.061.600
04 oct 20214026,704037,353993,873996,413996,4126.074.700
01 oct 20214037,164055,013981,814035,304035,3034.489.200
30 sept 20214089,164116,354048,084048,084048,0839.716.900
29 sept 20214070,454108,224070,454080,224080,2228.452.300
28 sept 20214160,474160,474056,174058,824058,8242.079.300
27 sept 20214164,634196,074159,604165,484165,4838.017.500
24 sept 20214188,434188,434149,944158,514158,5126.615.400
23 sept 20214158,214206,114158,214194,924194,9234.075.700
22 sept 20214104,434150,194104,434150,194150,1932.150.600
21 sept 20214049,694106,764049,694097,514097,5136.490.700
20 sept 20214102,194102,194011,494043,634043,6350.987.600
17 sept 20214180,284213,734119,274130,844130,8469.032.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...