Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4.195,70+14,10 (+0,34%)
Al cierre: 05:50PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 20234174,904212,814167,124195,704195,70-
21 mar 20234139,894206,934139,894181,604181,6049.518.700
20 mar 20234054,704136,193980,944119,424119,4269.870.000
17 mar 20234137,374174,674042,754064,994064,9991.671.600
16 mar 20234060,414135,004021,454116,984116,9861.731.000
15 mar 20234175,624178,464018,304034,924034,9281.674.100
14 mar 20234104,574189,084088,584179,474179,4752.292.500
13 mar 20234228,324229,224071,944096,544096,5478.069.300
10 mar 20234256,434256,434190,984229,534229,5349.660.500
09 mar 20234283,304297,564257,204286,124286,1228.136.700
08 mar 20234272,374298,954264,234288,454288,4526.861.700
07 mar 20234306,254319,064277,824278,964278,9630.276.900
06 mar 20234306,654324,274295,694313,784313,7826.310.300
03 mar 20234256,814298,784256,814294,804294,8030.523.400
02 mar 20234204,804241,394178,654240,594240,5929.375.200
01 mar 20234243,384276,064206,324215,754215,7536.211.100
28 feb 20234238,464268,664222,234238,384238,3858.920.200
27 feb 20234191,844266,824191,844248,014248,0130.105.000
24 feb 20234263,384280,144171,934178,824178,8245.709.600
23 feb 20234249,954282,884249,954258,164258,1632.482.100
22 feb 20234245,754248,064205,934242,884242,8834.869.900
21 feb 20234265,184265,294210,174250,404250,4027.995.400
20 feb 20234281,724284,564262,214271,184271,1821.108.200
17 feb 20234283,044288,084232,254274,924274,9236.870.700
16 feb 20234295,994316,174269,444297,244297,2436.448.000
15 feb 20234237,004283,624234,394280,044280,0428.253.700
14 feb 20234244,474279,574233,734238,764238,7627.631.800
13 feb 20234202,034244,624202,034241,364241,3625.440.700
10 feb 20234242,364242,364172,954197,944197,9436.749.500
09 feb 20234226,854275,584226,854250,144250,1433.410.800
08 feb 20234220,864248,384208,404209,154209,1530.189.800
07 feb 20234206,394218,494192,954209,314209,3135.774.200
06 feb 20234246,454246,454186,664205,454205,4532.752.100
03 feb 20234230,534257,984206,264257,984257,9854.878.800
02 feb 20234174,334245,084174,334241,124241,1254.602.700
01 feb 20234168,814187,614159,014171,444171,4442.475.000
31 ene 20234155,314166,174124,584163,454163,4543.150.700
30 ene 20234166,754166,754122,214158,634158,6325.851.600
27 ene 20234177,264188,714154,534178,014178,0127.709.100
26 ene 20234156,514183,564156,514173,984173,9832.650.600
25 ene 20234153,634158,774116,994148,114148,1126.034.100
24 ene 20234154,264167,024132,244153,024153,0225.722.600
23 ene 20234121,974157,134121,974150,824150,8227.753.700
20 ene 20234101,644126,174100,174119,904119,9036.594.000
19 ene 20234156,104158,574092,574094,284094,2835.793.800
18 ene 20234171,034197,474171,034174,344174,3429.028.600
17 ene 20234153,934193,304142,294174,334174,3331.147.800
16 ene 20234155,744162,514145,274157,004157,0020.970.800
13 ene 20234129,114160,974129,114150,804150,8031.280.200
12 ene 20234104,144144,374104,144126,684126,6832.437.900
11 ene 20234062,384107,814062,384099,764099,7630.655.700
10 ene 20234052,624063,294042,424057,464057,4626.652.000
09 ene 20234027,514080,554025,164068,624068,6232.735.200
06 ene 20233959,964017,853951,934017,834017,8328.231.800
05 ene 20233967,013974,613950,423959,483959,4826.926.500
04 ene 20233891,043975,503891,043973,973973,9739.907.300
03 ene 20233852,073921,373852,073882,293882,2933.158.800
30 dic 20223845,923845,923792,093793,623793,6216.362.700
29 dic 20223803,243851,393793,253850,073850,0717.579.300
28 dic 20223833,453842,223805,943808,823808,8213.848.100
27 dic 20223826,993854,613826,993832,893832,8912.768.100
23 dic 20223823,703833,613798,743817,013817,0114.824.600
22 dic 20223870,983889,703817,493823,293823,2920.223.900
21 dic 20223810,873874,363810,873872,153872,1525.091.800
20 dic 20223790,583816,903767,263802,493802,4928.095.300
19 dic 20223808,533835,633808,533811,243811,2422.537.800
16 dic 20223831,003837,773783,943804,023804,0272.865.300
15 dic 20223950,023950,023831,213835,703835,7049.103.300
14 dic 20223980,713980,713955,153975,263975,2626.716.900
13 dic 20223926,364035,153923,933986,833986,8333.650.300
12 dic 20223931,593936,113911,673921,823921,8220.949.200
09 dic 20223926,593946,503905,943942,623942,6226.353.100
08 dic 20223926,173931,083903,933921,273921,2719.982.600
07 dic 20223929,713944,033911,463920,903920,9025.630.500
06 dic 20223953,503963,513924,653939,193939,1926.961.700
05 dic 20223973,453977,733950,313956,533956,5320.318.200
02 dic 20223974,163996,573940,523977,903977,9028.794.900
01 dic 20223970,684004,193968,893984,503984,5035.844.500
30 nov 20223945,713972,693943,463964,723964,7254.927.900
29 nov 20223941,553953,983924,563934,443934,4426.485.800
28 nov 20223952,713957,563925,133935,513935,5126.030.300
25 nov 20223962,263975,173951,643962,413962,4122.532.600
24 nov 20223948,783976,433947,163961,993961,9921.285.500
23 nov 20223938,573950,143925,373946,443946,4428.050.200
22 nov 20223903,803935,553901,143929,903929,9032.160.400
21 nov 20223915,663921,953896,713909,283909,2832.334.100
18 nov 20223889,563940,943889,563924,843924,8443.431.600
17 nov 20223890,173910,173842,873878,423878,4232.444.500
16 nov 20223911,683918,973873,343882,783882,7829.788.000
15 nov 20223896,293932,233889,253915,093915,0931.088.400
14 nov 20223873,513915,673872,213887,513887,5127.377.000
11 nov 20223873,073890,253859,503868,503868,5038.268.800
10 nov 20223717,693849,143706,793846,563846,5644.833.600
09 nov 20223735,473739,653708,513728,033728,0330.769.500
08 nov 20223704,203741,293695,173739,283739,2827.401.900
07 nov 20223682,463719,213667,983708,803708,8034.448.100
04 nov 20223601,923711,213601,923688,333688,3350.017.600
03 nov 20223596,073597,583563,423593,183593,1828.571.100
02 nov 20223653,423675,663621,183622,013622,0129.427.000
01 nov 20223628,603680,243628,603651,023651,0227.274.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...