Mercados españoles cerrados en 7 hrs 28 min

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4.259,09-9,19 (-0,22%)
A partir del 09:47AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 20224271,254282,134255,344259,094259,09-
19 ene 20224249,404302,174234,624268,284268,2834.560.000
18 ene 20224293,584293,584234,294257,824257,8229.766.200
17 ene 20224281,314310,494274,254302,144302,1420.507.500
14 ene 20224307,484307,484256,614272,194272,1934.933.600
13 ene 20224319,264335,494294,994315,904315,9031.408.300
12 ene 20224306,254328,764289,004316,394316,3939.871.000
11 ene 20224251,804303,174251,804281,544281,5426.401.700
10 ene 20224312,134324,644231,064239,524239,5231.296.700
07 ene 20224331,074335,724279,714305,834305,8331.689.000
06 ene 20224372,454372,454304,544324,814324,8132.675.500
05 ene 20224368,784395,784367,034392,154392,1529.744.700
04 ene 20224346,454390,594342,254367,624367,6232.585.300
03 ene 20224303,944348,664303,944331,824331,8225.841.400
30 dic 20214286,634309,544285,294306,074306,0718.578.400
29 dic 20214311,134312,454271,374284,834284,8316.659.800
28 dic 20214290,544319,694287,114311,934311,9316.909.200
27 dic 20214249,904293,894240,494287,984287,9813.904.700
23 dic 20214221,904270,294221,904265,864265,8620.498.000
22 dic 20214180,894217,064167,894217,064217,0619.256.600
21 dic 20214120,484174,994120,484174,994174,9923.844.700
20 dic 20214140,334140,334046,694107,134107,1330.146.400
17 dic 20214195,944195,944130,364161,354161,3559.792.700
16 dic 20214198,254250,904198,254201,874201,8735.425.700
15 dic 20214147,164176,144147,164159,684159,6825.819.200
14 dic 20214198,904210,524143,504144,514144,5128.737.700
13 dic 20214206,454241,124176,974183,044183,0424.169.200
10 dic 20214198,184221,574178,664199,164199,1625.370.900
09 dic 20214242,664246,524201,854208,304208,3026.129.200
08 dic 20214273,324288,204233,094233,094233,0932.546.900
07 dic 20214157,724277,034157,724276,204276,2034.420.800
06 dic 20214095,394146,164078,644137,114137,1130.033.400
03 dic 20214118,984150,424059,024080,154080,1533.308.500
02 dic 20214157,704157,704086,824108,024108,0236.900.400
01 dic 20214080,854187,864080,854179,154179,1537.478.200
30 nov 20214089,514110,964027,434063,064063,0667.918.500
29 nov 20214117,794154,154097,984109,514109,5142.566.100
26 nov 20214213,934213,934086,664089,584089,5866.887.000
25 nov 20214286,634304,864278,804293,244293,2420.877.800
24 nov 20214284,604305,494240,784276,254276,2532.984.600
23 nov 20214320,414328,484267,234283,824283,8231.499.500
22 nov 20214361,954371,604336,174338,694338,6935.014.300
19 nov 20214385,664401,924333,864356,474356,4753.668.100
18 nov 20214400,734415,234377,734383,704383,7030.449.200
17 nov 20214399,254409,244399,254400,814400,8121.946.300
16 nov 20214393,804406,464389,524401,494401,4923.199.400
15 nov 20214364,524386,194364,524386,194386,1922.953.300
12 nov 20214357,904372,324352,434370,334370,3321.906.700
11 nov 20214347,264358,804334,934358,004358,0021.881.800
10 nov 20214349,804358,464330,294348,824348,8226.208.000
09 nov 20214346,624364,044337,664344,634344,6324.140.500
08 nov 20214359,744366,544352,454352,534352,5324.731.400
05 nov 20214330,144375,044330,144363,044363,0431.450.400
04 nov 20214314,514340,814314,514333,344333,3437.958.100
03 nov 20214292,594309,664291,104309,614309,6128.690.300
02 nov 20214276,724297,454273,104296,224296,2224.980.200
01 nov 20214256,934291,814256,934280,474280,4728.152.400
29 oct 20214228,734250,684187,814250,564250,5635.857.400
28 oct 20214220,744236,204213,174233,874233,8729.454.600
27 oct 20214220,744226,994205,424220,884220,8830.330.600
26 oct 20214187,554230,884187,554223,974223,9726.048.800
25 oct 20214194,844198,974185,144188,314188,3125.371.300
22 oct 20214158,444203,674158,444188,814188,8123.223.000
21 oct 20214163,624166,504140,064155,734155,7323.622.000
20 oct 20214164,504178,954143,834172,174172,1726.139.300
19 oct 20214159,224169,614151,444166,834166,8329.474.200
18 oct 20214177,734177,734131,414151,404151,4032.046.900
15 oct 20214160,044186,614159,074182,914182,9152.844.100
14 oct 20214088,144151,764088,144149,064149,0634.747.300
13 oct 20214052,484092,734040,314083,284083,2830.575.100
12 oct 20214058,544063,484019,554055,094055,0927.490.700
11 oct 20214071,154076,804043,784072,524072,5228.502.200
08 oct 20214097,124101,964073,294073,294073,2930.081.000
07 oct 20214037,484099,394037,484098,344098,3444.367.100
06 oct 20214049,644049,643965,874012,654012,6545.053.800
05 oct 20214002,614066,644001,424065,434065,4343.061.600
04 oct 20214026,704037,353993,873996,413996,4126.074.700
01 oct 20214037,164055,013981,814035,304035,3034.489.200
30 sept 20214089,164116,354048,084048,084048,0839.716.900
29 sept 20214070,454108,224070,454080,224080,2228.452.300
28 sept 20214160,474160,474056,174058,824058,8242.079.300
27 sept 20214164,634196,074159,604165,484165,4838.017.500
24 sept 20214188,434188,434149,944158,514158,5126.615.400
23 sept 20214158,214206,114158,214194,924194,9234.075.700
22 sept 20214104,434150,194104,434150,194150,1932.150.600
21 sept 20214049,694106,764049,694097,514097,5136.490.700
20 sept 20214102,194102,194011,494043,634043,6350.987.600
17 sept 20214180,284213,734119,274130,844130,8469.032.400
16 sept 20214151,634190,174151,634169,874169,8733.372.200
15 sept 20214188,924196,604145,944145,944145,9433.864.000
14 sept 20214188,354202,444163,954191,674191,6726.396.800
13 sept 20214174,674210,624174,674189,534189,5325.543.800
10 sept 20214184,054205,224161,094170,354170,3523.727.900
09 sept 20214171,464194,594134,804177,114177,1123.634.700
08 sept 20214219,824219,824160,374177,154177,1528.205.800
07 sept 20214244,404245,764219,864225,014225,0119.617.700
06 sept 20214204,074252,784204,074246,134246,1314.030.400
03 sept 20214234,264234,264182,964201,984201,9822.430.000
02 sept 20214225,034239,024219,424232,104232,1018.496.400
01 sept 20214207,004251,394207,004227,274227,2728.014.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...