^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 20183.445,343.461,933.429,963.457,503.457,50-
16 jul. 20183.449,083.449,083.449,083.449,083.449,08-
13 jul. 20183.454,543.454,543.454,543.454,543.454,54-
12 jul. 2018------
11 jul. 20183.422,353.422,353.422,353.422,353.422,35-
10 jul. 20183.473,313.473,313.473,313.473,313.473,31-
09 jul. 20183.460,443.460,443.460,443.460,443.460,44-
06 jul. 20183.448,493.448,493.448,493.448,493.448,49-
05 jul. 20183.440,923.440,923.440,923.440,923.440,92-
04 jul. 2018------
03 jul. 20183.406,343.406,343.406,343.406,343.406,34-
02 jul. 20183.372,213.372,213.372,213.372,213.372,21-
29 jun. 20183.395,603.395,603.395,603.395,603.395,60-
28 jun. 2018------
27 jun. 20183.397,133.397,133.397,133.397,133.397,13-
26 jun. 20183.368,723.368,723.368,723.368,723.368,72-
25 jun. 20183.369,213.369,213.369,213.369,213.369,21-
22 jun. 20183.441,603.441,603.441,603.441,603.441,60-
21 jun. 20183.403,513.403,513.403,513.403,513.403,51-
20 jun. 20183.439,603.439,603.439,603.439,603.439,60-
19 jun. 20183.435,303.435,303.435,303.435,303.435,30-
18 jun. 2018------
15 jun. 20183.505,023.505,023.505,023.505,023.505,02-
14 jun. 20183.527,113.527,113.527,113.527,113.527,11-
13 jun. 20183.479,563.479,563.479,563.479,563.479,56-
12 jun. 20183.475,583.475,583.475,583.475,583.475,58-
11 jun. 20183.480,223.480,223.480,223.480,223.480,22-
08 jun. 20183.447,303.447,303.447,303.447,303.447,30-
07 jun. 20183.459,773.459,773.459,773.459,773.459,77-
06 jun. 2018------
05 jun. 20183.456,793.456,793.456,793.456,793.456,79-
04 jun. 20183.469,573.469,573.469,573.469,573.469,57-
01 jun. 2018------
31 may. 20183.406,653.406,653.406,653.406,653.406,65-
30 may. 2018------
29 may. 2018------
28 may. 2018------
25 may. 2018------
24 may. 2018------
23 may. 2018------
22 may. 2018------
18 may. 2018------
17 may. 2018------
16 may. 2018------
15 may. 2018------
14 may. 2018------
11 may. 2018------
09 may. 2018------
08 may. 2018------
07 may. 2018------
04 may. 20183.550,593.550,593.550,593.550,593.550,59-
03 may. 20183.529,123.529,123.529,123.529,123.529,12-
02 may. 20183.553,793.553,793.553,793.553,793.553,79-
30 abr. 20183.536,523.536,523.536,523.536,523.536,52-
27 abr. 20183.518,783.518,783.518,783.518,783.518,78-
26 abr. 20183.506,033.506,033.506,033.506,033.506,03-
25 abr. 20183.485,833.485,833.485,833.485,833.485,83-
24 abr. 20183.510,883.510,883.510,883.510,883.510,88-
23 abr. 2018------
20 abr. 2018------
19 abr. 20183.486,603.486,603.486,603.486,603.486,60-
18 abr. 20183.490,893.490,893.490,893.490,893.490,89-
17 abr. 20183.477,913.477,913.477,913.477,913.477,91-
16 abr. 20183.441,043.441,043.441,043.441,043.441,04-
13 abr. 20183.448,003.448,003.448,003.448,003.448,00-
12 abr. 20183.443,973.443,973.443,973.443,973.443,97-
11 abr. 20183.419,713.419,713.419,713.419,713.419,71-
10 abr. 20183.438,783.438,783.438,783.438,783.438,78-
09 abr. 20183.414,853.414,853.414,853.414,853.414,85-
06 abr. 20183.408,103.408,103.408,103.408,103.408,10-
05 abr. 20183.429,953.429,953.429,953.429,953.429,95-
04 abr. 20183.340,353.340,353.340,353.340,353.340,35-
03 abr. 20183.346,933.346,933.346,933.346,933.346,93-
29 mar. 20183.361,503.361,503.361,503.361,503.361,50-
28 mar. 20183.331,253.331,253.331,253.331,253.331,25-
27 mar. 20183.316,953.316,953.316,953.316,953.316,95-
26 mar. 20183.278,723.278,723.278,723.278,723.278,72-
23 mar. 20183.298,073.298,073.298,073.298,073.298,07-
22 mar. 20183.348,193.348,193.348,193.348,193.348,19-
21 mar. 20183.401,043.401,043.401,043.401,043.401,04-
20 mar. 20183.412,083.412,083.412,083.412,083.412,08-
19 mar. 20183.394,793.394,793.394,793.394,793.394,79-
16 mar. 20183.437,403.437,403.437,403.437,403.437,40-
15 mar. 20183.414,133.414,133.414,133.414,133.414,13-
14 mar. 20183.390,983.390,983.390,983.390,983.390,98-
13 mar. 20183.397,353.397,353.397,353.397,353.397,35-
12 mar. 20183.429,483.429,483.429,483.429,483.429,48-
09 mar. 20183.420,543.420,543.420,543.420,543.420,54-
08 mar. 20183.413,283.413,283.413,283.413,283.413,28-
07 mar. 20183.377,363.377,363.377,363.377,363.377,36-
06 mar. 20183.357,863.357,863.357,863.357,863.357,86-
05 mar. 20183.355,323.355,323.355,323.355,323.355,32-
02 mar. 20183.324,753.324,753.324,753.324,753.324,75-
01 mar. 20183.399,163.399,163.399,163.399,163.399,16-
28 feb. 20183.438,963.438,963.438,963.438,963.438,96-
27 feb. 20183.458,033.458,033.458,033.458,033.458,03-
26 feb. 20183.463,183.463,183.463,183.463,183.463,18-
23 feb. 20183.441,463.441,463.441,463.441,463.441,46-
22 feb. 20183.431,993.431,993.431,993.431,993.431,99-
21 feb. 20183.430,163.430,163.430,163.430,163.430,16-
*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