Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4109,10+50,05 (+1,23%)
Al cierre: 5:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 abr 20214011,024026,744006,344015,034015,0328.225.100
27 abr 20214017,924019,214001,244011,914011,9127.504.300
26 abr 20214013,074026,334004,534020,834020,8325.159.000
23 abr 20214011,104016,823981,874013,344013,3419.471.300
22 abr 20213979,584017,193979,584014,804014,8020.988.200
21 abr 20213943,193985,313943,193976,413976,4127.397.700
20 abr 20214014,014018,663935,833940,463940,4633.916.600
19 abr 20214033,594040,884017,704019,914019,9123.393.900
16 abr 20213992,564037,613991,204032,994032,9936.668.500
15 abr 20213978,393997,693978,393993,433993,4323.965.400
14 abr 20213973,333982,083968,683976,283976,2823.439.500
13 abr 20213964,913980,573953,263966,993966,9924.474.700
12 abr 20213978,543980,523961,903961,903961,9019.441.500
09 abr 20213978,843987,733970,413978,843978,8421.456.100
08 abr 20213961,003977,923961,003977,833977,8328.520.500
07 abr 20213965,863971,893952,123956,773956,7722.480.200
06 abr 20213950,183988,103950,183970,423970,4231.219.800
01 abr 20213922,363948,993922,363945,963945,9620.590.100
31 mar 20213923,923925,973910,903919,213919,2129.086.600
30 mar 20213885,113929,493885,113926,203926,2028.353.300
29 mar 20213871,823890,203867,253882,873882,8722.652.500
26 mar 20213841,463871,883841,463866,683866,6824.742.600
25 mar 20213822,593832,573784,093832,573832,5724.354.600
24 mar 20213820,783833,663803,843832,553832,5527.168.000
23 mar 20213827,543842,373804,903827,023827,0227.885.100
22 mar 20213828,663841,493811,803833,843833,8426.109.800
19 mar 20213851,613861,653819,383837,023837,0286.400.200
18 mar 20213856,763874,913852,253867,543867,5448.265.500
17 mar 20213846,583853,663838,433849,743849,74336.000
16 mar 20213842,333856,783838,223850,963850,96371.200
15 mar 20213840,853857,073818,203829,843829,8432.094.800
12 mar 20213840,733840,733818,253833,363833,3627.642.900
11 mar 20213827,183846,513827,183845,643845,6436.672.200
10 mar 20213780,263822,663780,003819,923819,9234.473.700
09 mar 20213759,263795,633754,623786,053786,0543.297.100
08 mar 20213679,353767,453679,353763,243763,2447.410.500
05 mar 20213689,413714,263656,213669,543669,5445.455.700
04 mar 20213702,373716,313680,833704,853704,8537.058.700
03 mar 20213711,393742,503687,453712,783712,7843.726.800
02 mar 20213702,803728,473689,823707,723707,7229.652.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...