Mercados españoles cerrados
S&P 500
3.797,96-51,66(-1,34%)Nasdaq
13.491,68-134,38(-0,99%)NIKKEI 225
28.635,21+89,03(+0,31%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.536,38-56,45 (-1,57%)
Al cierre: 5:50PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 3.593,19 | 3.593,19 | 3.502,74 | 3.536,38 | 3.536,38 | - |
| 26 ene. 2021 | 3.551,21 | 3.607,42 | 3.551,21 | 3.592,83 | 3.592,83 | 43.380.300 |
| 25 ene. 2021 | 3.614,72 | 3.621,49 | 3.540,25 | 3.553,14 | 3.553,14 | 42.055.600 |
| 22 ene. 2021 | 3.611,43 | 3.611,43 | 3.570,68 | 3.602,41 | 3.602,41 | 32.662.800 |
| 21 ene. 2021 | 3.637,86 | 3.649,73 | 3.616,50 | 3.618,35 | 3.618,35 | 28.630.500 |
| 20 ene. 2021 | 3.603,80 | 3.630,44 | 3.603,57 | 3.624,04 | 3.624,04 | 27.547.400 |
| 19 ene. 2021 | 3.618,03 | 3.623,26 | 3.591,73 | 3.595,42 | 3.595,42 | 25.092.300 |
| 18 ene. 2021 | - | - | - | - | - | - |
| 15 ene. 2021 | 3.633,41 | 3.633,46 | 3.573,60 | 3.599,55 | 3.599,55 | 39.021.900 |
| 14 ene. 2021 | 3.619,30 | 3.647,32 | 3.619,30 | 3.641,37 | 3.641,37 | 35.167.600 |
| 13 ene. 2021 | 3.615,02 | 3.624,19 | 3.599,49 | 3.616,51 | 3.616,51 | 27.858.200 |
| 12 ene. 2021 | 3.622,37 | 3.633,68 | 3.600,06 | 3.612,13 | 3.612,13 | 33.480.900 |
| 11 ene. 2021 | 3.636,67 | 3.641,74 | 3.595,11 | 3.620,62 | 3.620,62 | 30.540.000 |
| 08 ene. 2021 | 3.632,14 | 3.657,83 | 3.630,71 | 3.645,05 | 3.645,05 | 33.364.700 |
| 07 ene. 2021 | 3.621,16 | 3.635,64 | 3.604,13 | 3.622,42 | 3.622,42 | 36.856.200 |
| 06 ene. 2021 | 3.559,81 | 3.620,57 | 3.547,45 | 3.611,08 | 3.611,08 | 50.984.300 |
| 05 ene. 2021 | 3.554,24 | 3.574,98 | 3.524,63 | 3.547,85 | 3.547,85 | 31.896.700 |
| 04 ene. 2021 | 3.565,68 | 3.609,91 | 3.548,31 | 3.564,39 | 3.564,39 | 31.524.100 |
| 30 dic. 2020 | 3.580,91 | 3.591,25 | 3.569,62 | 3.571,59 | 3.571,59 | 16.178.100 |
| 29 dic. 2020 | 3.580,45 | 3.603,17 | 3.576,76 | 3.581,37 | 3.581,37 | 18.324.600 |
| 28 dic. 2020 | 3.554,13 | 3.583,21 | 3.554,13 | 3.575,41 | 3.575,41 | 19.599.700 |
| 23 dic. 2020 | 3.502,43 | 3.544,55 | 3.502,43 | 3.539,26 | 3.539,26 | 25.529.100 |
| 22 dic. 2020 | 3.455,94 | 3.503,03 | 3.455,94 | 3.497,49 | 3.497,49 | 26.354.300 |
| 21 dic. 2020 | 3.516,66 | 3.516,66 | 3.401,14 | 3.448,68 | 3.448,68 | 50.408.100 |
| 18 dic. 2020 | 3.556,15 | 3.586,44 | 3.544,77 | 3.545,74 | 3.545,74 | 69.147.500 |
| 17 dic. 2020 | 3.550,37 | 3.573,45 | 3.550,37 | 3.560,87 | 3.560,87 | 32.518.600 |
| 16 dic. 2020 | 3.524,12 | 3.560,71 | 3.523,93 | 3.543,00 | 3.543,00 | 38.833.500 |
| 15 dic. 2020 | 3.503,38 | 3.528,83 | 3.497,47 | 3.521,50 | 3.521,50 | 32.146.400 |
| 14 dic. 2020 | 3.497,84 | 3.531,95 | 3.497,84 | 3.503,96 | 3.503,96 | 32.494.200 |
| 11 dic. 2020 | 3.515,83 | 3.515,83 | 3.461,47 | 3.485,84 | 3.485,84 | 35.371.700 |
| 10 dic. 2020 | 3.529,04 | 3.541,24 | 3.498,96 | 3.522,31 | 3.522,31 | 38.432.300 |
| 09 dic. 2020 | 3.532,04 | 3.557,39 | 3.527,42 | 3.529,02 | 3.529,02 | 31.808.900 |
| 08 dic. 2020 | 3.522,99 | 3.531,69 | 3.503,28 | 3.525,87 | 3.525,87 | 25.582.800 |
| 07 dic. 2020 | 3.536,05 | 3.536,05 | 3.499,14 | 3.530,08 | 3.530,08 | 32.036.800 |
| 04 dic. 2020 | 3.516,18 | 3.540,69 | 3.516,18 | 3.539,27 | 3.539,27 | 46.292.000 |
| 03 dic. 2020 | 3.520,53 | 3.523,60 | 3.502,65 | 3.517,10 | 3.517,10 | 34.857.500 |
| 02 dic. 2020 | 3.515,64 | 3.523,30 | 3.502,10 | 3.521,32 | 3.521,32 | 41.426.400 |
| 01 dic. 2020 | 3.499,28 | 3.532,91 | 3.499,28 | 3.525,24 | 3.525,24 | 41.995.600 |
| 30 nov. 2020 | 3.518,91 | 3.538,52 | 3.492,54 | 3.492,54 | 3.492,54 | 53.483.100 |
| 27 nov. 2020 | 3.509,79 | 3.536,46 | 3.507,97 | 3.527,79 | 3.527,79 | 44.686.100 |
| 26 nov. 2020 | 3.518,67 | 3.524,08 | 3.508,70 | 3.510,94 | 3.510,94 | 27.287.600 |
| 25 nov. 2020 | 3.513,77 | 3.520,74 | 3.494,07 | 3.511,90 | 3.511,90 | 48.980.900 |
| 24 nov. 2020 | 3.476,61 | 3.510,62 | 3.476,61 | 3.507,98 | 3.507,98 | 52.932.600 |
| 23 nov. 2020 | 3.480,59 | 3.506,24 | 3.463,04 | 3.463,04 | 3.463,04 | 36.743.100 |
| 20 nov. 2020 | 3.447,96 | 3.484,29 | 3.442,81 | 3.467,60 | 3.467,60 | 37.867.200 |
| 19 nov. 2020 | 3.466,67 | 3.466,67 | 3.440,22 | 3.451,97 | 3.451,97 | 38.187.600 |
| 18 nov. 2020 | 3.463,97 | 3.489,31 | 3.451,89 | 3.482,17 | 3.482,17 | 41.195.400 |
| 17 nov. 2020 | 3.461,54 | 3.471,90 | 3.442,70 | 3.468,48 | 3.468,48 | 40.480.000 |
| 16 nov. 2020 | 3.447,86 | 3.497,10 | 3.440,05 | 3.466,21 | 3.466,21 | 55.798.900 |
| 13 nov. 2020 | 3.423,63 | 3.457,59 | 3.416,18 | 3.432,07 | 3.432,07 | 41.525.000 |
| 12 nov. 2020 | 3.453,36 | 3.457,71 | 3.421,96 | 3.428,20 | 3.428,20 | 45.823.200 |
| 11 nov. 2020 | 3.444,57 | 3.473,82 | 3.433,26 | 3.467,30 | 3.467,30 | 51.670.000 |
| 10 nov. 2020 | 3.405,49 | 3.460,08 | 3.396,40 | 3.442,62 | 3.442,62 | 98.233.400 |
| 09 nov. 2020 | 3.217,40 | 3.442,12 | 3.217,40 | 3.407,91 | 3.407,91 | 106.006.300 |
| 06 nov. 2020 | 3.210,37 | 3.224,49 | 3.168,97 | 3.204,05 | 3.204,05 | 38.532.500 |
| 05 nov. 2020 | 3.167,78 | 3.222,51 | 3.167,78 | 3.215,56 | 3.215,56 | 46.046.100 |
| 04 nov. 2020 | 3.083,79 | 3.164,56 | 3.043,19 | 3.161,07 | 3.161,07 | 52.144.900 |
| 03 nov. 2020 | 3.030,89 | 3.101,04 | 3.030,89 | 3.098,72 | 3.098,72 | 45.463.700 |
| 02 nov. 2020 | 2.969,37 | 3.029,85 | 2.953,92 | 3.019,54 | 3.019,54 | 38.685.900 |
| 30 oct. 2020 | 2.950,28 | 2.972,45 | 2.928,56 | 2.958,21 | 2.958,21 | 45.697.100 |
| 29 oct. 2020 | 2.961,49 | 2.985,50 | 2.920,87 | 2.960,03 | 2.960,03 | 55.410.200 |
| 28 oct. 2020 | 3.058,86 | 3.058,86 | 2.932,95 | 2.963,54 | 2.963,54 | 59.924.100 |
| 27 oct. 2020 | 3.109,08 | 3.112,32 | 3.065,65 | 3.070,60 | 3.070,60 | 40.133.600 |
| 26 oct. 2020 | 3.181,95 | 3.181,95 | 3.103,79 | 3.105,25 | 3.105,25 | 30.262.900 |
| 23 oct. 2020 | 3.167,96 | 3.217,96 | 3.162,37 | 3.198,86 | 3.198,86 | 28.506.900 |
| 22 oct. 2020 | 3.180,96 | 3.185,03 | 3.135,48 | 3.171,41 | 3.171,41 | 28.351.500 |
| 21 oct. 2020 | 3.232,63 | 3.238,07 | 3.176,95 | 3.180,70 | 3.180,70 | 30.459.900 |
| 20 oct. 2020 | 3.239,75 | 3.250,97 | 3.223,79 | 3.227,87 | 3.227,87 | 30.353.500 |
| 19 oct. 2020 | 3.250,13 | 3.282,55 | 3.226,44 | 3.242,51 | 3.242,51 | 21.113.800 |
| 16 oct. 2020 | 3.197,29 | 3.258,93 | 3.197,29 | 3.245,47 | 3.245,47 | 38.098.800 |
| 15 oct. 2020 | 3.269,87 | 3.269,87 | 3.174,64 | 3.192,69 | 3.192,69 | 40.918.700 |
| 14 oct. 2020 | 3.279,20 | 3.287,84 | 3.264,61 | 3.273,28 | 3.273,28 | 24.136.500 |
| 13 oct. 2020 | 3.298,63 | 3.298,63 | 3.264,74 | 3.279,19 | 3.279,19 | 27.899.000 |
| 12 oct. 2020 | 3.276,50 | 3.305,77 | 3.272,50 | 3.298,12 | 3.298,12 | 24.552.700 |
| 09 oct. 2020 | 3.256,86 | 3.276,36 | 3.254,13 | 3.273,12 | 3.273,12 | 28.062.700 |
| 08 oct. 2020 | 3.239,95 | 3.270,27 | 3.234,48 | 3.255,76 | 3.255,76 | 31.560.600 |
| 07 oct. 2020 | 3.229,93 | 3.245,62 | 3.219,33 | 3.233,43 | 3.233,43 | 30.795.800 |
| 06 oct. 2020 | 3.223,64 | 3.251,11 | 3.201,98 | 3.233,30 | 3.233,30 | 34.419.500 |
| 05 oct. 2020 | 3.200,49 | 3.224,35 | 3.199,63 | 3.220,22 | 3.220,22 | 27.974.800 |
| 02 oct. 2020 | 3.180,83 | 3.190,93 | 3.147,28 | 3.190,93 | 3.190,93 | 29.224.800 |
| 01 oct. 2020 | 3.207,17 | 3.224,40 | 3.178,11 | 3.194,09 | 3.194,09 | 31.975.300 |
| 30 sept. 2020 | 3.208,91 | 3.225,94 | 3.181,03 | 3.193,61 | 3.193,61 | 31.421.800 |
| 29 sept. 2020 | 3.222,32 | 3.224,83 | 3.197,10 | 3.214,30 | 3.214,30 | 26.378.700 |
| 28 sept. 2020 | 3.144,52 | 3.227,43 | 3.144,52 | 3.223,19 | 3.223,19 | 33.765.100 |
| 25 sept. 2020 | 3.159,28 | 3.160,56 | 3.097,67 | 3.137,06 | 3.137,06 | 34.434.700 |
| 24 sept. 2020 | 3.166,02 | 3.181,13 | 3.143,61 | 3.159,64 | 3.159,64 | 36.726.900 |
| 23 sept. 2020 | 3.170,55 | 3.223,72 | 3.170,55 | 3.180,11 | 3.180,11 | 40.764.500 |
| 22 sept. 2020 | 3.165,72 | 3.195,18 | 3.164,13 | 3.164,13 | 3.164,13 | 42.736.000 |
| 21 sept. 2020 | 3.277,42 | 3.277,42 | 3.150,61 | 3.160,95 | 3.160,95 | 67.334.300 |
| 18 sept. 2020 | 3.315,30 | 3.326,79 | 3.283,69 | 3.283,69 | 3.283,69 | 137.350.900 |
| 17 sept. 2020 | 3.332,86 | 3.332,86 | 3.285,27 | 3.316,57 | 3.316,57 | 38.205.500 |
| 16 sept. 2020 | 3.332,12 | 3.348,77 | 3.312,19 | 3.338,84 | 3.338,84 | 39.884.600 |
| 15 sept. 2020 | 3.318,40 | 3.344,51 | 3.307,36 | 3.332,26 | 3.332,26 | 31.133.000 |
| 14 sept. 2020 | 3.319,94 | 3.346,40 | 3.309,06 | 3.316,79 | 3.316,79 | 26.472.800 |
| 11 sept. 2020 | 3.312,78 | 3.329,09 | 3.292,42 | 3.315,81 | 3.315,81 | 36.522.100 |
| 10 sept. 2020 | 3.326,28 | 3.337,72 | 3.300,08 | 3.312,77 | 3.312,77 | 37.190.800 |
| 09 sept. 2020 | 3.266,87 | 3.332,99 | 3.266,87 | 3.324,83 | 3.324,83 | 38.254.800 |
| 08 sept. 2020 | 3.314,85 | 3.320,38 | 3.241,61 | 3.267,37 | 3.267,37 | 40.316.200 |
| 07 sept. 2020 | 3.264,43 | 3.320,55 | 3.264,43 | 3.314,07 | 3.314,07 | 30.641.700 |
| 04 sept. 2020 | 3.294,93 | 3.328,76 | 3.234,81 | 3.260,59 | 3.260,59 | 52.021.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
