^STOXX50E - ESTX50 EUR P

Zurich - Zurich Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 20183.675,443.687,223.665,553.670,133.670,13-
22 ene. 20183.665,283.665,283.665,283.665,283.665,28-
19 ene. 20183.649,073.649,073.649,073.649,073.649,07-
18 ene. 2018------
17 ene. 20183.612,783.612,783.612,783.612,783.612,78-
16 ene. 20183.622,013.622,013.622,013.622,013.622,01-
15 ene. 20183.611,813.611,813.611,813.611,813.611,81-
12 ene. 20183.612,613.612,613.612,613.612,613.612,61-
11 ene. 20183.595,243.595,243.595,243.595,243.595,24-
10 ene. 20183.609,833.609,833.609,833.609,833.609,83-
09 ene. 20183.622,873.622,873.622,873.622,873.622,87-
08 ene. 20183.616,453.616,453.616,453.616,453.616,45-
05 ene. 20183.607,633.607,633.607,633.607,633.607,63-
04 ene. 20183.568,883.568,883.568,883.568,883.568,88-
03 ene. 20183.490,193.509,883.490,193.509,883.509,88-
29 dic. 20173.503,963.503,963.503,963.503,963.503,96-
28 dic. 20173.524,313.524,313.524,313.524,313.524,31-
27 dic. 20173.550,173.550,173.550,173.550,173.550,17-
22 dic. 2017------
21 dic. 2017------
20 dic. 20173.552,663.552,663.552,663.552,663.552,66-
19 dic. 2017------
18 dic. 20173.609,423.609,423.609,423.609,423.609,42-
15 dic. 20173.560,533.560,533.560,533.560,533.560,53-
14 dic. 20173.556,223.556,223.556,223.556,223.556,22-
13 dic. 20173.581,753.581,753.581,753.581,753.581,75-
12 dic. 20173.600,353.600,353.600,353.600,353.600,35-
11 dic. 20173.582,213.582,213.582,213.582,213.582,21-
08 dic. 2017------
07 dic. 20173.573,133.573,133.573,133.573,133.573,13-
06 dic. 20173.561,573.561,573.561,573.561,573.561,57-
05 dic. 20173.570,573.570,573.570,573.570,573.570,57-
04 dic. 20173.576,223.576,223.576,223.576,223.576,22-
01 dic. 20173.527,553.527,553.527,553.527,553.527,55-
30 nov. 20173.569,933.569,933.569,933.569,933.569,93-
29 nov. 20173.589,913.589,913.589,913.589,913.589,91-
28 nov. 20173.583,493.583,493.583,493.583,493.583,49-
27 nov. 20173.564,023.564,023.564,023.564,023.564,02-
24 nov. 20173.581,233.581,233.581,233.581,233.581,23-
23 nov. 20173.572,073.572,073.572,073.572,073.572,07-
22 nov. 2017------
21 nov. 20173.579,323.579,323.579,323.579,323.579,32-
20 nov. 2017------
17 nov. 20173.547,463.547,463.547,463.547,463.547,46-
16 nov. 2017------
15 nov. 20173.545,723.545,723.545,723.545,723.545,72-
14 nov. 20173.556,383.556,383.556,383.556,383.556,38-
13 nov. 20173.574,523.574,523.574,523.574,523.574,52-
10 nov. 20173.593,763.593,763.593,763.593,763.593,76-
09 nov. 20173.612,503.612,503.612,503.612,503.612,50-
08 nov. 20173.655,043.655,043.655,043.655,043.655,04-
07 nov. 20173.658,773.658,773.658,773.658,773.658,77-
06 nov. 20173.682,363.682,363.682,363.682,363.682,36-
03 nov. 20173.689,963.689,963.689,963.689,963.689,96-
02 nov. 2017------
01 nov. 20173.697,403.697,403.697,403.697,403.697,40-
31 oct. 20173.673,953.673,953.673,953.673,953.673,95-
30 oct. 20173.662,183.662,183.662,183.662,183.662,18-
27 oct. 2017------
26 oct. 20173.637,203.637,203.637,203.637,203.637,20-
25 oct. 20173.591,463.591,463.591,463.591,463.591,46-
24 oct. 20173.610,693.610,693.610,693.610,693.610,69-
23 oct. 20173.608,873.608,873.608,873.608,873.608,87-
20 oct. 20173.605,093.605,093.605,093.605,093.605,09-
19 oct. 20173.602,083.602,083.602,083.602,083.602,08-
18 oct. 20173.619,653.619,653.619,653.619,653.619,65-
17 oct. 20173.607,773.607,773.607,773.607,773.607,77-
16 oct. 20173.606,273.606,273.606,273.606,273.606,27-
13 oct. 20173.604,553.604,553.604,553.604,553.604,55-
12 oct. 20173.605,543.605,543.605,543.605,543.605,54-
11 oct. 20173.607,393.607,393.607,393.607,393.607,39-
10 oct. 20173.598,793.598,793.598,793.598,793.598,79-
09 oct. 20173.610,503.610,503.610,503.610,503.610,50-
06 oct. 20173.603,323.603,323.603,323.603,323.603,32-
05 oct. 20173.613,543.613,543.613,543.613,543.613,54-
04 oct. 20173.594,913.594,913.594,913.594,913.594,91-
03 oct. 20173.605,733.605,733.605,733.605,733.605,73-
02 oct. 20173.602,693.602,693.602,693.602,693.602,69-
29 sept. 20173.594,853.594,853.594,853.594,853.594,85-
28 sept. 20173.563,643.563,643.563,643.563,643.563,64-
27 sept. 20173.555,173.555,173.555,173.555,173.555,17-
26 sept. 20173.536,383.536,383.536,383.536,383.536,38-
25 sept. 20173.537,813.537,813.537,813.537,813.537,81-
22 sept. 20173.541,423.541,423.541,423.541,423.541,42-
21 sept. 20173.539,593.539,593.539,593.539,593.539,59-
20 sept. 2017------
19 sept. 20173.531,183.531,183.531,183.531,183.531,18-
18 sept. 20173.526,743.526,743.526,743.526,743.526,74-
15 sept. 20173.515,553.515,553.515,553.515,553.515,55-
14 sept. 20173.526,483.526,483.526,483.526,483.526,48-
13 sept. 2017------
12 sept. 20173.512,563.512,563.512,563.512,563.512,56-
11 sept. 20173.495,193.495,193.495,193.495,193.495,19-
08 sept. 20173.447,693.447,693.447,693.447,693.447,69-
07 sept. 20173.447,663.447,663.447,663.447,663.447,66-
06 sept. 20173.433,803.433,803.433,803.433,803.433,80-
05 sept. 20173.420,863.420,863.420,863.420,863.420,86-
04 sept. 20173.430,423.430,423.430,423.430,423.430,42-
01 sept. 20173.443,883.443,883.443,883.443,883.443,88-
31 ago. 20173.421,473.421,473.421,473.421,473.421,47-
*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