Mercados españoles abiertos en 8 hrs 48 min

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4.775,31+15,03 (+0,32%)
Al cierre: 06:00PM CET
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20244754,434782,564756,684775,314775,31-
20 feb 20244757,954766,624749,184760,284760,2820.499.400
19 feb 20244755,754765,824744,594763,074763,0717.297.200
16 feb 20244754,434782,794750,764765,654765,6528.820.000
15 feb 20244713,784749,274713,784743,174743,1726.284.000
14 feb 20244685,944712,894681,624709,224709,2220.156.500
13 feb 20244746,464746,464671,994689,284689,2822.710.500
12 feb 20244720,304746,354720,304746,354746,3521.602.800
09 feb 20244711,334723,774696,514715,874715,8730.842.300
08 feb 20244687,214720,784682,834710,784710,7826.948.800
07 feb 20244691,574694,884677,924678,854678,8536.290.900
06 feb 20244667,504692,444660,024690,874690,8740.126.800
05 feb 20244656,054667,404638,334655,274655,2741.764.000
02 feb 20244645,784676,714645,784654,554654,5529.245.500
01 feb 20244641,944656,524619,484638,604638,6038.356.000
31 ene 20244659,874674,744642,694648,404648,4036.656.800
30 ene 20244647,414667,424642,264662,704662,7031.631.300
29 ene 20244636,774639,364622,464639,364639,3626.589.700
26 ene 20244572,134639,054572,134635,474635,4724.797.100
25 ene 20244562,344584,874545,524582,264582,2630.570.800
24 ene 20244469,794564,114469,604564,114564,1130.202.900
23 ene 20244487,514496,394456,784465,914465,9121.306.700
22 ene 20244454,454495,434454,454480,324480,3224.707.800
19 ene 20244465,204476,784437,504448,834448,8326.267.800
18 ene 20244417,564455,474408,424453,054453,0525.615.800
17 ene 20244420,604420,604380,974403,084403,0826.429.000
16 ene 20244443,214448,454414,444446,514446,5122.717.700
15 ene 20244483,984489,494451,034454,684454,6816.286.900
12 ene 20244453,244492,774453,244480,024480,0220.703.500
11 ene 20244481,404510,014441,464442,284442,2824.082.000
10 ene 20244467,154484,804459,544468,984468,9820.341.000
09 ene 20244486,994486,994446,624467,174467,1725.544.800
08 ene 20244461,804487,264438,494485,484485,4821.900.200
05 ene 20244458,744474,884418,084463,514463,5128.778.100
04 ene 20244451,724476,724443,424474,014474,0128.082.800
03 ene 20244514,204515,704433,144448,134448,1326.376.200
29 dic 20234518,124536,444517,314521,654521,6513.276.900
28 dic 20234536,684542,754512,644514,384514,3814.425.000
27 dic 20234521,804542,334520,514528,384528,3816.854.400
22 dic 20234520,604528,054505,734521,474521,4717.782.200
21 dic 20234522,494524,864503,364524,864524,8616.748.300
20 dic 20234538,124546,064515,524533,824533,8222.434.600
19 dic 20234522,134538,324519,284535,404535,4023.305.200
18 dic 20234540,124541,424513,104521,134521,1322.240.500
15 dic 20234551,034579,904542,114549,444549,4462.263.800
14 dic 20234541,474593,114515,924539,164539,1647.268.300
13 dic 20234539,454554,134528,994530,194530,1927.793.300
12 dic 20234544,414561,114535,044536,614536,6126.300.000
11 dic 20234522,794544,134519,624540,194540,1924.134.800
08 dic 20234477,044531,544477,044523,314523,3126.886.000
07 dic 20234480,524480,524465,254473,774473,7731.121.800
06 dic 20234460,334495,304458,534483,264483,2632.538.500
05 dic 20234414,334457,824412,674452,774452,7731.965.100
04 dic 20234414,304426,554405,334414,954414,9525.291.700
01 dic 20234393,044420,574393,044418,514418,5123.410.400
30 nov 20234370,394392,814361,834382,474382,4755.338.100
29 nov 20234341,304382,154341,304370,534370,5330.478.700
28 nov 20234350,344350,344328,124348,024348,0223.473.700
27 nov 20234369,924376,704353,274354,414354,4122.306.300
24 nov 20234357,954375,834356,084372,104372,1021.635.400
23 nov 20234352,734363,654350,424361,324361,3218.317.400
22 nov 20234335,784357,104335,784352,024352,0222.322.500
21 nov 20234343,074345,074329,534331,904331,9024.992.700
20 nov 20234338,404348,494330,474342,414342,4131.874.800
17 nov 20234304,004347,534304,004340,774340,7741.324.200
16 nov 20234315,574323,604302,454302,454302,4532.963.100
15 nov 20234294,984326,724294,984315,534315,5329.961.300
14 nov 20234232,404304,724230,914291,724291,7237.242.600
13 nov 20234205,414234,734205,414232,194232,1926.669.400
10 nov 20234218,264218,264176,164197,364197,3625.219.100
09 nov 20234179,354234,004166,894229,204229,2025.142.800
08 nov 20234148,424197,634133,464178,494178,4927.660.500
07 nov 20234150,524164,884135,534153,374153,3720.870.700
06 nov 20234178,324188,654152,084158,644158,6425.431.900
03 nov 20234175,854195,964163,864174,674174,6735.837.400
02 nov 20234102,094188,314102,094169,624169,6235.274.500
01 nov 20234069,654103,654049,874091,714091,7128.092.900
31 oct 20234030,834073,494026,934061,124061,1233.313.900
30 oct 20234023,424050,984023,424028,324028,3225.448.600
27 oct 20234056,104068,524006,644014,364014,3624.394.700
26 oct 20234070,754070,754017,744049,404049,4027.690.700
25 oct 20234062,344082,494040,514073,354073,3522.484.800
24 oct 20234045,424074,324026,654065,374065,3725.258.900
23 oct 20234025,484044,623993,104041,754041,7526.974.400
20 oct 20234077,444077,444024,684024,684024,6837.662.200
19 oct 20234104,794109,814069,294090,334090,3331.261.500
18 oct 20234152,534161,504099,904105,864105,8622.690.500
17 oct 20234148,094163,104111,524152,324152,3219.074.800
16 oct 20234137,074163,404110,834149,864149,8622.046.300
13 oct 20234197,304198,104133,134136,124136,1229.475.800
12 oct 20234202,794234,494193,984198,234198,2328.124.600
11 oct 20234203,844217,004172,914200,804200,8025.125.600
10 oct 20234118,464208,434118,464205,234205,2326.945.500
09 oct 20234139,514139,514097,944112,574112,5724.824.600
06 oct 20234106,164144,664094,014144,434144,4326.042.400
05 oct 20234104,174122,524092,034099,814099,8121.890.900
04 oct 20234084,784126,604061,944099,854099,8530.296.300
03 oct 20234124,984146,474091,004095,594095,5929.719.600
02 oct 20234181,624204,174119,454137,634137,6325.582.100
29 sept 20234171,334215,284171,334174,664174,6627.198.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...