Mercados españoles cerrados en 7 hrs 1 min

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.938,61-23,80 (-0,60%)
A partir del 10:14AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20223952,713957,563938,613938,613938,61-
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
31 oct 20223622,553631,233606,973617,543617,5429.741.100
28 oct 20223594,603615,913558,553613,023613,0229.709.100
27 oct 20223604,953618,733565,363604,513604,5138.256.800
26 oct 20223586,473609,723560,433605,313605,3131.449.100
25 oct 20223536,923585,583511,523585,583585,5829.931.100
24 oct 20223488,783552,743473,213527,793527,7931.331.300
21 oct 20223477,273488,013422,933476,633476,6338.820.800
20 oct 20223467,573501,583451,753492,853492,8529.617.500
19 oct 20223466,713498,203458,173471,243471,2423.229.200
18 oct 20223449,953511,063449,953463,833463,8332.665.300
17 oct 20223382,123456,813369,553441,643441,6426.488.900
14 oct 20223371,713452,993371,713381,733381,7334.861.200
13 oct 20223321,183373,113256,323362,403362,4035.395.100
12 oct 20223339,503365,853315,543331,533331,5327.895.000
11 oct 20223352,543356,413310,413340,353340,3528.872.900
10 oct 20223367,863389,943338,363356,883356,8824.639.400
07 oct 20223419,313434,133373,653375,463375,4628.227.400
06 oct 20223455,283476,673419,803433,453433,4526.750.600
05 oct 20223479,243480,453427,703447,723447,7230.015.000
04 oct 20223359,713484,483359,713484,483484,4837.025.400
03 oct 20223309,023348,453259,753342,173342,1731.500.900
30 sept 20223282,003324,243279,983318,203318,2039.522.200
29 sept 20223332,803332,803249,573279,043279,0440.550.100
28 sept 20223322,593339,553259,333335,303335,3043.673.200
27 sept 20223349,943396,083328,653328,653328,6538.819.300
26 sept 20223343,203377,613325,203342,563342,5632.215.800
23 sept 20223427,143427,143330,103348,603348,6037.876.000
22 sept 20223476,233494,383427,063427,143427,1429.846.400
21 sept 20223461,303494,413425,703491,873491,8728.274.900
20 sept 20223500,423537,913459,943467,093467,0935.424.200
19 sept 20223499,783520,113451,513499,493499,4924.090.400
16 sept 20223532,203532,203482,403500,413500,4164.574.500
15 sept 20223566,473586,363532,083541,793541,7942.869.700
14 sept 20223583,883591,373545,803567,563567,5629.903.900
13 sept 20223649,243683,023586,083586,183586,1834.987.400
12 sept 20223579,183657,233579,183646,513646,5136.112.400
09 sept 20223512,713581,573512,713570,043570,0436.556.400
08 sept 20223510,913524,643454,603512,383512,3834.830.400
07 sept 20223495,023510,903462,863502,093502,0928.569.400
06 sept 20223490,163521,103471,893500,143500,1425.364.400
05 sept 20223532,773532,773445,843490,013490,0126.166.800
02 sept 20223466,663548,853466,663544,383544,3829.976.900
01 sept 20223514,493514,493448,493456,703456,7027.771.400
31 ago 20223571,973583,053517,253517,253517,2541.297.400
30 ago 20223576,893629,503545,923561,923561,9230.129.900
29 ago 20223600,483600,483537,243570,513570,5123.779.200
26 ago 20223682,023706,493593,483603,683603,6832.299.200
25 ago 20223670,573703,523659,753674,543674,5428.976.000
24 ago 20223651,053672,793626,413667,463667,4622.406.900
23 ago 20223654,043674,733635,273652,523652,5229.737.400
22 ago 20223724,143724,143643,723658,223658,2231.457.800
19 ago 20223772,253772,253725,553730,323730,3231.651.600
18 ago 20223755,853779,773748,893777,383777,3821.449.800
17 ago 20223806,933813,043751,573756,063756,0625.845.100
16 ago 20223796,043819,123786,593805,223805,2223.982.100
15 ago 20223782,193794,903763,033789,623789,6221.425.200
12 ago 20223760,583784,193756,193776,813776,8126.900.300
11 ago 20223761,453771,203741,253757,053757,0523.953.000
10 ago 20223714,403757,893694,883749,353749,3525.956.200
09 ago 20223752,263755,323711,553715,373715,3722.617.300
08 ago 20223737,313778,993737,313757,223757,2224.556.800
05 ago 20223751,513757,483716,393725,393725,3929.117.700
04 ago 20223733,523781,573733,523754,603754,6031.192.400
03 ago 20223687,993734,793681,893732,543732,5429.490.700
02 ago 20223701,633701,633664,283684,633684,6329.913.500
29 jul 20223662,703720,163662,703708,103708,1047.393.000
28 jul 20223623,293652,873594,583652,203652,2039.513.900
27 jul 20223583,393617,503583,393607,783607,7828.849.600
26 jul 20223602,013604,373571,843575,363575,3626.051.200
25 jul 20223592,333619,523572,753604,163604,1628.368.100
22 jul 20223589,963625,163577,813596,493596,4937.701.200
21 jul 20223581,723611,103554,693596,513596,5150.380.200
20 jul 20223583,863605,323546,463585,243585,2440.305.000
19 jul 20223498,433593,783473,643587,443587,4438.039.300
18 jul 20223480,363532,613480,363511,863511,8633.832.300
15 jul 20223402,683480,853394,023477,203477,2042.287.500
14 jul 20223449,343454,263372,123396,613396,6144.508.800
13 jul 20223481,823481,823409,543453,973453,9730.818.000
12 jul 20223457,153489,373425,593487,053487,0543.011.800
11 jul 20223485,003492,113440,143471,693471,6925.927.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...