Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 20213.593,193.593,193.502,743.536,383.536,38-
26 ene. 20213.551,213.607,423.551,213.592,833.592,8343.380.300
25 ene. 20213.614,723.621,493.540,253.553,143.553,1442.055.600
22 ene. 20213.611,433.611,433.570,683.602,413.602,4132.662.800
21 ene. 20213.637,863.649,733.616,503.618,353.618,3528.630.500
20 ene. 20213.603,803.630,443.603,573.624,043.624,0427.547.400
19 ene. 20213.618,033.623,263.591,733.595,423.595,4225.092.300
18 ene. 2021------
15 ene. 20213.633,413.633,463.573,603.599,553.599,5539.021.900
14 ene. 20213.619,303.647,323.619,303.641,373.641,3735.167.600
13 ene. 20213.615,023.624,193.599,493.616,513.616,5127.858.200
12 ene. 20213.622,373.633,683.600,063.612,133.612,1333.480.900
11 ene. 20213.636,673.641,743.595,113.620,623.620,6230.540.000
08 ene. 20213.632,143.657,833.630,713.645,053.645,0533.364.700
07 ene. 20213.621,163.635,643.604,133.622,423.622,4236.856.200
06 ene. 20213.559,813.620,573.547,453.611,083.611,0850.984.300
05 ene. 20213.554,243.574,983.524,633.547,853.547,8531.896.700
04 ene. 20213.565,683.609,913.548,313.564,393.564,3931.524.100
30 dic. 20203.580,913.591,253.569,623.571,593.571,5916.178.100
29 dic. 20203.580,453.603,173.576,763.581,373.581,3718.324.600
28 dic. 20203.554,133.583,213.554,133.575,413.575,4119.599.700
23 dic. 20203.502,433.544,553.502,433.539,263.539,2625.529.100
22 dic. 20203.455,943.503,033.455,943.497,493.497,4926.354.300
21 dic. 20203.516,663.516,663.401,143.448,683.448,6850.408.100
18 dic. 20203.556,153.586,443.544,773.545,743.545,7469.147.500
17 dic. 20203.550,373.573,453.550,373.560,873.560,8732.518.600
16 dic. 20203.524,123.560,713.523,933.543,003.543,0038.833.500
15 dic. 20203.503,383.528,833.497,473.521,503.521,5032.146.400
14 dic. 20203.497,843.531,953.497,843.503,963.503,9632.494.200
11 dic. 20203.515,833.515,833.461,473.485,843.485,8435.371.700
10 dic. 20203.529,043.541,243.498,963.522,313.522,3138.432.300
09 dic. 20203.532,043.557,393.527,423.529,023.529,0231.808.900
08 dic. 20203.522,993.531,693.503,283.525,873.525,8725.582.800
07 dic. 20203.536,053.536,053.499,143.530,083.530,0832.036.800
04 dic. 20203.516,183.540,693.516,183.539,273.539,2746.292.000
03 dic. 20203.520,533.523,603.502,653.517,103.517,1034.857.500
02 dic. 20203.515,643.523,303.502,103.521,323.521,3241.426.400
01 dic. 20203.499,283.532,913.499,283.525,243.525,2441.995.600
30 nov. 20203.518,913.538,523.492,543.492,543.492,5453.483.100
27 nov. 20203.509,793.536,463.507,973.527,793.527,7944.686.100
26 nov. 20203.518,673.524,083.508,703.510,943.510,9427.287.600
25 nov. 20203.513,773.520,743.494,073.511,903.511,9048.980.900
24 nov. 20203.476,613.510,623.476,613.507,983.507,9852.932.600
23 nov. 20203.480,593.506,243.463,043.463,043.463,0436.743.100
20 nov. 20203.447,963.484,293.442,813.467,603.467,6037.867.200
19 nov. 20203.466,673.466,673.440,223.451,973.451,9738.187.600
18 nov. 20203.463,973.489,313.451,893.482,173.482,1741.195.400
17 nov. 20203.461,543.471,903.442,703.468,483.468,4840.480.000
16 nov. 20203.447,863.497,103.440,053.466,213.466,2155.798.900
13 nov. 20203.423,633.457,593.416,183.432,073.432,0741.525.000
12 nov. 20203.453,363.457,713.421,963.428,203.428,2045.823.200
11 nov. 20203.444,573.473,823.433,263.467,303.467,3051.670.000
10 nov. 20203.405,493.460,083.396,403.442,623.442,6298.233.400
09 nov. 20203.217,403.442,123.217,403.407,913.407,91106.006.300
06 nov. 20203.210,373.224,493.168,973.204,053.204,0538.532.500
05 nov. 20203.167,783.222,513.167,783.215,563.215,5646.046.100
04 nov. 20203.083,793.164,563.043,193.161,073.161,0752.144.900
03 nov. 20203.030,893.101,043.030,893.098,723.098,7245.463.700
02 nov. 20202.969,373.029,852.953,923.019,543.019,5438.685.900
30 oct. 20202.950,282.972,452.928,562.958,212.958,2145.697.100
29 oct. 20202.961,492.985,502.920,872.960,032.960,0355.410.200
28 oct. 20203.058,863.058,862.932,952.963,542.963,5459.924.100
27 oct. 20203.109,083.112,323.065,653.070,603.070,6040.133.600
26 oct. 20203.181,953.181,953.103,793.105,253.105,2530.262.900
23 oct. 20203.167,963.217,963.162,373.198,863.198,8628.506.900
22 oct. 20203.180,963.185,033.135,483.171,413.171,4128.351.500
21 oct. 20203.232,633.238,073.176,953.180,703.180,7030.459.900
20 oct. 20203.239,753.250,973.223,793.227,873.227,8730.353.500
19 oct. 20203.250,133.282,553.226,443.242,513.242,5121.113.800
16 oct. 20203.197,293.258,933.197,293.245,473.245,4738.098.800
15 oct. 20203.269,873.269,873.174,643.192,693.192,6940.918.700
14 oct. 20203.279,203.287,843.264,613.273,283.273,2824.136.500
13 oct. 20203.298,633.298,633.264,743.279,193.279,1927.899.000
12 oct. 20203.276,503.305,773.272,503.298,123.298,1224.552.700
09 oct. 20203.256,863.276,363.254,133.273,123.273,1228.062.700
08 oct. 20203.239,953.270,273.234,483.255,763.255,7631.560.600
07 oct. 20203.229,933.245,623.219,333.233,433.233,4330.795.800
06 oct. 20203.223,643.251,113.201,983.233,303.233,3034.419.500
05 oct. 20203.200,493.224,353.199,633.220,223.220,2227.974.800
02 oct. 20203.180,833.190,933.147,283.190,933.190,9329.224.800
01 oct. 20203.207,173.224,403.178,113.194,093.194,0931.975.300
30 sept. 20203.208,913.225,943.181,033.193,613.193,6131.421.800
29 sept. 20203.222,323.224,833.197,103.214,303.214,3026.378.700
28 sept. 20203.144,523.227,433.144,523.223,193.223,1933.765.100
25 sept. 20203.159,283.160,563.097,673.137,063.137,0634.434.700
24 sept. 20203.166,023.181,133.143,613.159,643.159,6436.726.900
23 sept. 20203.170,553.223,723.170,553.180,113.180,1140.764.500
22 sept. 20203.165,723.195,183.164,133.164,133.164,1342.736.000
21 sept. 20203.277,423.277,423.150,613.160,953.160,9567.334.300
18 sept. 20203.315,303.326,793.283,693.283,693.283,69137.350.900
17 sept. 20203.332,863.332,863.285,273.316,573.316,5738.205.500
16 sept. 20203.332,123.348,773.312,193.338,843.338,8439.884.600
15 sept. 20203.318,403.344,513.307,363.332,263.332,2631.133.000
14 sept. 20203.319,943.346,403.309,063.316,793.316,7926.472.800
11 sept. 20203.312,783.329,093.292,423.315,813.315,8136.522.100
10 sept. 20203.326,283.337,723.300,083.312,773.312,7737.190.800
09 sept. 20203.266,873.332,993.266,873.324,833.324,8338.254.800
08 sept. 20203.314,853.320,383.241,613.267,373.267,3740.316.200
07 sept. 20203.264,433.320,553.264,433.314,073.314,0730.641.700
04 sept. 20203.294,933.328,763.234,813.260,593.260,5952.021.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...