^STOXX50E - ESTX 50 PR.EUR
Zurich - Zurich Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr. 2018 | 3.506,03 | 3.506,03 | 3.506,03 | 3.506,03 | 3.506,03 | - |
| 25 abr. 2018 | 3.485,83 | 3.485,83 | 3.485,83 | 3.485,83 | 3.485,83 | - |
| 24 abr. 2018 | 3.510,88 | 3.510,88 | 3.510,88 | 3.510,88 | 3.510,88 | - |
| 23 abr. 2018 | - | - | - | - | - | - |
| 20 abr. 2018 | - | - | - | - | - | - |
| 19 abr. 2018 | 3.486,60 | 3.486,60 | 3.486,60 | 3.486,60 | 3.486,60 | - |
| 18 abr. 2018 | 3.490,89 | 3.490,89 | 3.490,89 | 3.490,89 | 3.490,89 | - |
| 17 abr. 2018 | 3.477,91 | 3.477,91 | 3.477,91 | 3.477,91 | 3.477,91 | - |
| 16 abr. 2018 | 3.441,04 | 3.441,04 | 3.441,04 | 3.441,04 | 3.441,04 | - |
| 13 abr. 2018 | 3.448,00 | 3.448,00 | 3.448,00 | 3.448,00 | 3.448,00 | - |
| 12 abr. 2018 | 3.443,97 | 3.443,97 | 3.443,97 | 3.443,97 | 3.443,97 | - |
| 11 abr. 2018 | 3.419,71 | 3.419,71 | 3.419,71 | 3.419,71 | 3.419,71 | - |
| 10 abr. 2018 | 3.438,78 | 3.438,78 | 3.438,78 | 3.438,78 | 3.438,78 | - |
| 09 abr. 2018 | 3.414,85 | 3.414,85 | 3.414,85 | 3.414,85 | 3.414,85 | - |
| 06 abr. 2018 | 3.408,10 | 3.408,10 | 3.408,10 | 3.408,10 | 3.408,10 | - |
| 05 abr. 2018 | 3.429,95 | 3.429,95 | 3.429,95 | 3.429,95 | 3.429,95 | - |
| 04 abr. 2018 | 3.340,35 | 3.340,35 | 3.340,35 | 3.340,35 | 3.340,35 | - |
| 03 abr. 2018 | 3.346,93 | 3.346,93 | 3.346,93 | 3.346,93 | 3.346,93 | - |
| 29 mar. 2018 | 3.361,50 | 3.361,50 | 3.361,50 | 3.361,50 | 3.361,50 | - |
| 28 mar. 2018 | 3.331,25 | 3.331,25 | 3.331,25 | 3.331,25 | 3.331,25 | - |
| 27 mar. 2018 | 3.316,95 | 3.316,95 | 3.316,95 | 3.316,95 | 3.316,95 | - |
| 26 mar. 2018 | 3.278,72 | 3.278,72 | 3.278,72 | 3.278,72 | 3.278,72 | - |
| 23 mar. 2018 | 3.298,07 | 3.298,07 | 3.298,07 | 3.298,07 | 3.298,07 | - |
| 22 mar. 2018 | 3.348,19 | 3.348,19 | 3.348,19 | 3.348,19 | 3.348,19 | - |
| 21 mar. 2018 | 3.401,04 | 3.401,04 | 3.401,04 | 3.401,04 | 3.401,04 | - |
| 20 mar. 2018 | 3.412,08 | 3.412,08 | 3.412,08 | 3.412,08 | 3.412,08 | - |
| 19 mar. 2018 | 3.394,79 | 3.394,79 | 3.394,79 | 3.394,79 | 3.394,79 | - |
| 16 mar. 2018 | 3.437,40 | 3.437,40 | 3.437,40 | 3.437,40 | 3.437,40 | - |
| 15 mar. 2018 | 3.414,13 | 3.414,13 | 3.414,13 | 3.414,13 | 3.414,13 | - |
| 14 mar. 2018 | 3.390,98 | 3.390,98 | 3.390,98 | 3.390,98 | 3.390,98 | - |
| 13 mar. 2018 | 3.397,35 | 3.397,35 | 3.397,35 | 3.397,35 | 3.397,35 | - |
| 12 mar. 2018 | 3.429,48 | 3.429,48 | 3.429,48 | 3.429,48 | 3.429,48 | - |
| 09 mar. 2018 | 3.420,54 | 3.420,54 | 3.420,54 | 3.420,54 | 3.420,54 | - |
| 08 mar. 2018 | 3.413,28 | 3.413,28 | 3.413,28 | 3.413,28 | 3.413,28 | - |
| 07 mar. 2018 | 3.377,36 | 3.377,36 | 3.377,36 | 3.377,36 | 3.377,36 | - |
| 06 mar. 2018 | 3.357,86 | 3.357,86 | 3.357,86 | 3.357,86 | 3.357,86 | - |
| 05 mar. 2018 | 3.355,32 | 3.355,32 | 3.355,32 | 3.355,32 | 3.355,32 | - |
| 02 mar. 2018 | 3.324,75 | 3.324,75 | 3.324,75 | 3.324,75 | 3.324,75 | - |
| 01 mar. 2018 | 3.399,16 | 3.399,16 | 3.399,16 | 3.399,16 | 3.399,16 | - |
| 28 feb. 2018 | 3.438,96 | 3.438,96 | 3.438,96 | 3.438,96 | 3.438,96 | - |
| 27 feb. 2018 | 3.458,03 | 3.458,03 | 3.458,03 | 3.458,03 | 3.458,03 | - |
| 26 feb. 2018 | 3.463,18 | 3.463,18 | 3.463,18 | 3.463,18 | 3.463,18 | - |
| 23 feb. 2018 | 3.441,46 | 3.441,46 | 3.441,46 | 3.441,46 | 3.441,46 | - |
| 22 feb. 2018 | 3.431,99 | 3.431,99 | 3.431,99 | 3.431,99 | 3.431,99 | - |
| 21 feb. 2018 | 3.430,16 | 3.430,16 | 3.430,16 | 3.430,16 | 3.430,16 | - |
| 20 feb. 2018 | 3.435,08 | 3.435,08 | 3.435,08 | 3.435,08 | 3.435,08 | - |
| 19 feb. 2018 | 3.407,79 | 3.407,79 | 3.407,79 | 3.407,79 | 3.407,79 | - |
| 16 feb. 2018 | 3.426,80 | 3.426,80 | 3.426,80 | 3.426,80 | 3.426,80 | - |
| 15 feb. 2018 | 3.389,63 | 3.389,63 | 3.389,63 | 3.389,63 | 3.389,63 | - |
| 14 feb. 2018 | 3.369,83 | 3.369,83 | 3.369,83 | 3.369,83 | 3.369,83 | - |
| 13 feb. 2018 | 3.340,93 | 3.340,93 | 3.340,93 | 3.340,93 | 3.340,93 | - |
| 12 feb. 2018 | 3.368,25 | 3.368,25 | 3.368,25 | 3.368,25 | 3.368,25 | - |
| 09 feb. 2018 | 3.325,99 | 3.325,99 | 3.325,99 | 3.325,99 | 3.325,99 | - |
| 08 feb. 2018 | 3.377,30 | 3.377,30 | 3.377,30 | 3.377,30 | 3.377,30 | - |
| 07 feb. 2018 | 3.454,52 | 3.454,52 | 3.454,52 | 3.454,52 | 3.454,52 | - |
| 06 feb. 2018 | 3.394,92 | 3.394,92 | 3.394,92 | 3.394,92 | 3.394,92 | - |
| 05 feb. 2018 | 3.478,77 | 3.478,77 | 3.478,77 | 3.478,77 | 3.478,77 | - |
| 02 feb. 2018 | 3.523,28 | 3.523,28 | 3.523,28 | 3.523,28 | 3.523,28 | - |
| 01 feb. 2018 | 3.577,35 | 3.577,35 | 3.577,35 | 3.577,35 | 3.577,35 | - |
| 31 ene. 2018 | 3.609,29 | 3.609,29 | 3.609,29 | 3.609,29 | 3.609,29 | - |
| 30 ene. 2018 | 3.606,75 | 3.606,75 | 3.606,75 | 3.606,75 | 3.606,75 | - |
| 29 ene. 2018 | 3.643,04 | 3.643,04 | 3.643,04 | 3.643,04 | 3.643,04 | - |
| 26 ene. 2018 | 3.647,41 | 3.647,41 | 3.647,41 | 3.647,41 | 3.647,41 | - |
| 25 ene. 2018 | 3.630,15 | 3.630,15 | 3.630,15 | 3.630,15 | 3.630,15 | - |
| 24 ene. 2018 | 3.643,22 | 3.643,22 | 3.643,22 | 3.643,22 | 3.643,22 | - |
| 23 ene. 2018 | 3.672,29 | 3.672,29 | 3.672,29 | 3.672,29 | 3.672,29 | - |
| 22 ene. 2018 | 3.665,28 | 3.665,28 | 3.665,28 | 3.665,28 | 3.665,28 | - |
| 19 ene. 2018 | 3.649,07 | 3.649,07 | 3.649,07 | 3.649,07 | 3.649,07 | - |
| 18 ene. 2018 | 3.620,91 | 3.620,91 | 3.620,91 | 3.620,91 | 3.620,91 | - |
| 17 ene. 2018 | 3.612,78 | 3.612,78 | 3.612,78 | 3.612,78 | 3.612,78 | - |
| 16 ene. 2018 | 3.622,01 | 3.622,01 | 3.622,01 | 3.622,01 | 3.622,01 | - |
| 15 ene. 2018 | 3.611,81 | 3.611,81 | 3.611,81 | 3.611,81 | 3.611,81 | - |
| 12 ene. 2018 | 3.612,61 | 3.612,61 | 3.612,61 | 3.612,61 | 3.612,61 | - |
| 11 ene. 2018 | 3.595,24 | 3.595,24 | 3.595,24 | 3.595,24 | 3.595,24 | - |
| 10 ene. 2018 | 3.609,83 | 3.609,83 | 3.609,83 | 3.609,83 | 3.609,83 | - |
| 09 ene. 2018 | 3.622,87 | 3.622,87 | 3.622,87 | 3.622,87 | 3.622,87 | - |
| 08 ene. 2018 | 3.616,45 | 3.616,45 | 3.616,45 | 3.616,45 | 3.616,45 | - |
| 05 ene. 2018 | 3.607,63 | 3.607,63 | 3.607,63 | 3.607,63 | 3.607,63 | - |
| 04 ene. 2018 | 3.568,88 | 3.568,88 | 3.568,88 | 3.568,88 | 3.568,88 | - |
| 03 ene. 2018 | 3.509,88 | 3.509,88 | 3.509,88 | 3.509,88 | 3.509,88 | - |
| 29 dic. 2017 | 3.503,96 | 3.503,96 | 3.503,96 | 3.503,96 | 3.503,96 | - |
| 28 dic. 2017 | 3.524,31 | 3.524,31 | 3.524,31 | 3.524,31 | 3.524,31 | - |
| 27 dic. 2017 | 3.550,17 | 3.550,17 | 3.550,17 | 3.550,17 | 3.550,17 | - |
| 22 dic. 2017 | 3.553,39 | 3.553,39 | 3.553,39 | 3.553,39 | 3.553,39 | - |
| 21 dic. 2017 | 3.570,78 | 3.570,78 | 3.570,78 | 3.570,78 | 3.570,78 | - |
| 20 dic. 2017 | 3.552,66 | 3.552,66 | 3.552,66 | 3.552,66 | 3.552,66 | - |
| 19 dic. 2017 | 3.582,22 | 3.582,22 | 3.582,22 | 3.582,22 | 3.582,22 | - |
| 18 dic. 2017 | 3.609,42 | 3.609,42 | 3.609,42 | 3.609,42 | 3.609,42 | - |
| 15 dic. 2017 | 3.560,53 | 3.560,53 | 3.560,53 | 3.560,53 | 3.560,53 | - |
| 14 dic. 2017 | 3.556,22 | 3.556,22 | 3.556,22 | 3.556,22 | 3.556,22 | - |
| 13 dic. 2017 | 3.581,75 | 3.581,75 | 3.581,75 | 3.581,75 | 3.581,75 | - |
| 12 dic. 2017 | 3.600,35 | 3.600,35 | 3.600,35 | 3.600,35 | 3.600,35 | - |
| 11 dic. 2017 | 3.582,21 | 3.582,21 | 3.582,21 | 3.582,21 | 3.582,21 | - |
| 08 dic. 2017 | 3.591,45 | 3.591,45 | 3.591,45 | 3.591,45 | 3.591,45 | - |
| 07 dic. 2017 | 3.573,13 | 3.573,13 | 3.573,13 | 3.573,13 | 3.573,13 | - |
| 06 dic. 2017 | 3.561,57 | 3.561,57 | 3.561,57 | 3.561,57 | 3.561,57 | - |
| 05 dic. 2017 | 3.570,57 | 3.570,57 | 3.570,57 | 3.570,57 | 3.570,57 | - |
| 04 dic. 2017 | 3.576,22 | 3.576,22 | 3.576,22 | 3.576,22 | 3.576,22 | - |
| 01 dic. 2017 | 3.527,55 | 3.527,55 | 3.527,55 | 3.527,55 | 3.527,55 | - |
| 30 nov. 2017 | 3.569,93 | 3.569,93 | 3.569,93 | 3.569,93 | 3.569,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
