^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 20203.255,403.294,233.241,293.286,233.286,23-
09 jul. 20203.291,703.315,543.253,583.261,173.261,1733.328.900
08 jul. 20203.310,833.324,853.278,103.286,093.286,0938.168.200
07 jul. 20203.338,723.338,723.299,993.321,563.321,5634.866.600
06 jul. 20203.314,403.375,703.314,403.350,033.350,0343.068.900
03 jul. 20203.321,833.330,483.279,073.294,383.294,3828.269.000
02 jul. 20203.239,483.335,403.239,483.320,093.320,0954.200.000
01 jul. 20203.239,863.250,563.181,123.228,453.228,4534.844.500
30 jun. 20203.235,873.249,433.209,963.234,073.234,0741.993.800
29 jun. 20203.196,213.252,333.183,113.232,023.232,0238.658.000
26 jun. 20203.233,143.272,973.199,813.204,173.204,1737.104.600
25 jun. 20203.196,253.235,363.149,673.218,913.218,9144.003.600
24 jun. 20203.289,003.289,003.196,123.196,123.196,1245.124.300
23 jun. 20203.253,333.317,873.253,333.298,833.298,8347.214.600
22 jun. 20203.259,433.279,423.219,153.241,693.241,6935.277.100
19 jun. 20203.257,003.300,663.257,003.269,103.269,10111.740.900
18 jun. 20203.260,673.288,183.225,103.249,903.249,9053.767.800
17 jun. 20203.240,093.282,923.238,563.267,263.267,2651.162.200
16 jun. 20203.156,033.277,873.156,033.242,653.242,6565.934.800
15 jun. 20203.131,433.153,373.054,113.136,403.136,4052.217.200
12 jun. 20203.135,223.213,763.110,303.153,743.153,7456.149.700
11 jun. 20203.263,613.263,613.144,573.144,573.144,5775.070.500
10 jun. 20203.327,313.355,763.289,253.293,713.293,7152.914.000
09 jun. 20203.368,553.377,203.294,743.320,713.320,7174.580.700
08 jun. 20203.378,943.394,903.341,243.366,293.366,2973.190.200
05 jun. 20203.281,923.386,963.281,923.384,293.384,2992.614.300
04 jun. 20203.261,093.293,263.232,793.261,673.261,6772.905.500
03 jun. 20203.169,733.275,683.169,733.269,593.269,5972.247.900
02 jun. 20203.096,153.168,483.096,153.159,023.159,0261.020.800
29 may. 20203.081,783.096,243.049,333.050,203.050,2074.784.400
28 may. 20203.058,753.102,963.053,763.094,473.094,4758.748.700
27 may. 20203.004,093.067,353.002,663.051,083.051,0879.310.100
26 may. 20202.983,653.009,432.978,532.999,222.999,2257.523.000
25 may. 20202.919,102.971,352.912,962.971,352.971,3526.951.600
22 may. 20202.889,382.922,202.854,072.905,472.905,4745.185.000
20 may. 20202.895,512.946,472.874,952.942,392.942,3953.598.800
19 may. 20202.931,172.944,962.876,662.902,582.902,5867.917.600
18 may. 20202.800,072.923,322.800,072.911,882.911,8849.019.700
15 may. 20202.777,432.801,852.755,152.770,702.770,7045.571.600
14 may. 20202.796,482.796,482.708,072.760,232.760,2357.058.600
13 may. 20202.872,012.872,012.805,272.810,552.810,5543.276.900
12 may. 20202.878,612.896,402.871,252.884,202.884,2034.341.700
11 may. 20202.915,722.927,262.861,712.883,752.883,7534.181.800
08 may. 20202.892,952.912,022.887,492.908,112.908,1130.049.200
07 may. 20202.842,822.883,022.842,822.880,602.880,6040.523.600
06 may. 20202.876,452.878,702.839,772.843,762.843,7641.340.100
05 may. 20202.830,332.878,512.827,372.875,912.875,9148.881.400
04 may. 20202.898,892.898,892.801,072.816,482.816,4857.385.400
30 abr. 20203.003,213.023,832.917,312.927,932.927,9372.735.300
29 abr. 20202.934,493.000,492.919,742.996,082.996,0850.038.700
28 abr. 20202.882,812.951,352.880,722.932,062.932,0654.617.500
27 abr. 20202.838,962.882,112.838,962.882,092.882,0936.116.400
24 abr. 20202.837,332.849,082.799,122.809,072.809,0742.442.100
23 abr. 20202.837,322.883,602.815,122.852,462.852,4641.583.000
22 abr. 20202.800,812.838,262.800,812.834,902.834,9041.194.100
21 abr. 20202.889,572.889,572.791,342.791,342.791,3450.936.200
20 abr. 20202.894,912.909,502.839,182.909,502.909,5042.212.500
17 abr. 20202.842,102.931,552.842,102.888,302.888,3061.196.500
16 abr. 20202.826,702.853,572.792,172.812,352.812,3553.496.700
15 abr. 20202.914,302.914,302.795,472.808,202.808,2060.155.000
14 abr. 20202.911,202.956,222.905,722.917,742.917,7451.060.900
09 abr. 20202.864,452.922,072.833,452.892,792.892,7963.031.900
08 abr. 20202.846,252.851,272.793,712.851,272.851,2747.429.200
07 abr. 20202.819,532.914,462.819,532.857,672.857,6768.931.200
06 abr. 20202.701,862.804,702.701,862.795,972.795,9758.554.000
03 abr. 20202.686,072.693,502.655,802.662,992.662,9963.604.500
02 abr. 20202.693,132.711,452.626,102.688,492.688,4966.558.700
01 abr. 20202.760,542.760,542.663,422.680,302.680,3063.218.900
31 mar. 20202.780,802.827,322.728,022.786,902.786,9074.498.500
30 mar. 20202.734,922.765,622.658,882.765,622.765,6264.132.100
27 mar. 20202.803,092.803,092.694,782.728,652.728,6566.178.500
26 mar. 20202.765,862.847,782.706,292.847,782.847,7865.311.000
25 mar. 20202.756,992.829,342.670,272.800,142.800,1490.505.600
24 mar. 20202.507,612.715,112.507,612.715,112.715,1187.882.800
23 mar. 20202.520,482.588,482.427,872.485,542.485,54-
20 mar. 20202.475,142.613,532.475,142.548,502.548,50133.712.500
19 mar. 20202.388,942.461,572.345,302.454,082.454,08101.353.900
18 mar. 20202.507,332.507,332.365,702.385,822.385,8298.214.900
17 mar. 20202.475,182.555,412.376,232.530,502.530,50106.905.300
16 mar. 20202.557,712.557,712.302,842.450,372.450,37137.137.000
13 mar. 20202.584,362.793,272.537,272.586,022.586,02136.547.100
12 mar. 20202.883,252.883,252.535,892.545,232.545,23167.329.900
11 mar. 20202.924,932.998,652.893,432.905,562.905,5687.723.500
10 mar. 20202.973,613.088,572.896,742.910,022.910,02118.221.300
09 mar. 20203.214,203.214,202.939,852.959,072.959,07143.365.800
06 mar. 20203.347,833.347,833.216,443.232,073.232,0785.089.300
05 mar. 20203.431,783.438,063.338,413.363,583.363,5873.060.200
04 mar. 20203.374,003.438,213.350,233.420,563.420,5666.431.500
03 mar. 20203.355,523.448,243.354,303.371,973.371,9779.445.600
02 mar. 20203.355,333.406,403.257,993.338,833.338,8390.017.600
28 feb. 20203.431,523.431,523.283,183.329,493.329,49123.088.500
27 feb. 20203.553,053.553,053.410,703.455,923.455,9286.756.400
26 feb. 20203.567,033.595,803.467,583.577,683.577,6871.790.400
25 feb. 20203.655,843.668,703.568,483.572,513.572,5162.808.900
24 feb. 20203.762,353.762,353.632,293.647,983.647,9879.995.300
21 feb. 20203.816,513.827,363.776,823.800,383.800,3848.443.600
20 feb. 20203.867,283.867,283.822,983.822,983.822,9841.279.700
19 feb. 20203.846,393.865,433.846,393.865,183.865,1840.369.200
18 feb. 20203.848,563.848,563.826,233.836,543.836,5453.062.800
17 feb. 20203.843,103.854,303.841,063.853,273.853,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines