^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
20 feb. 20183.435,083.435,083.435,083.435,083.435,08-
19 feb. 20183.407,793.407,793.407,793.407,793.407,79-
16 feb. 20183.426,803.426,803.426,803.426,803.426,80-
15 feb. 20183.389,633.389,633.389,633.389,633.389,63-
14 feb. 20183.369,833.369,833.369,833.369,833.369,83-
13 feb. 20183.340,933.340,933.340,933.340,933.340,93-
12 feb. 20183.368,253.368,253.368,253.368,253.368,25-
09 feb. 20183.325,993.325,993.325,993.325,993.325,99-
08 feb. 20183.377,303.377,303.377,303.377,303.377,30-
07 feb. 20183.454,523.454,523.454,523.454,523.454,52-
06 feb. 20183.394,923.394,923.394,923.394,923.394,92-
05 feb. 20183.478,773.478,773.478,773.478,773.478,77-
02 feb. 20183.523,283.523,283.523,283.523,283.523,28-
01 feb. 20183.577,353.577,353.577,353.577,353.577,35-
31 ene. 20183.609,293.609,293.609,293.609,293.609,29-
30 ene. 20183.606,753.606,753.606,753.606,753.606,75-
29 ene. 20183.643,043.643,043.643,043.643,043.643,04-
26 ene. 20183.647,413.647,413.647,413.647,413.647,41-
25 ene. 20183.630,153.630,153.630,153.630,153.630,15-
24 ene. 20183.643,223.643,223.643,223.643,223.643,22-
23 ene. 20183.672,293.672,293.672,293.672,293.672,29-
22 ene. 20183.665,283.665,283.665,283.665,283.665,28-
19 ene. 20183.649,073.649,073.649,073.649,073.649,07-
18 ene. 20183.620,913.620,913.620,913.620,913.620,91-
17 ene. 20183.612,783.612,783.612,783.612,783.612,78-
16 ene. 20183.622,013.622,013.622,013.622,013.622,01-
15 ene. 20183.611,813.611,813.611,813.611,813.611,81-
12 ene. 20183.612,613.612,613.612,613.612,613.612,61-
11 ene. 20183.595,243.595,243.595,243.595,243.595,24-
10 ene. 20183.609,833.609,833.609,833.609,833.609,83-
09 ene. 20183.622,873.622,873.622,873.622,873.622,87-
08 ene. 20183.616,453.616,453.616,453.616,453.616,45-
05 ene. 20183.607,633.607,633.607,633.607,633.607,63-
04 ene. 20183.568,883.568,883.568,883.568,883.568,88-
03 ene. 20183.509,883.509,883.509,883.509,883.509,88-
29 dic. 20173.503,963.503,963.503,963.503,963.503,96-
28 dic. 20173.524,313.524,313.524,313.524,313.524,31-
27 dic. 20173.550,173.550,173.550,173.550,173.550,17-
22 dic. 20173.553,393.553,393.553,393.553,393.553,39-
21 dic. 20173.570,783.570,783.570,783.570,783.570,78-
20 dic. 20173.552,663.552,663.552,663.552,663.552,66-
19 dic. 20173.582,223.582,223.582,223.582,223.582,22-
18 dic. 20173.609,423.609,423.609,423.609,423.609,42-
15 dic. 20173.560,533.560,533.560,533.560,533.560,53-
14 dic. 20173.556,223.556,223.556,223.556,223.556,22-
13 dic. 20173.581,753.581,753.581,753.581,753.581,75-
12 dic. 20173.600,353.600,353.600,353.600,353.600,35-
11 dic. 20173.582,213.582,213.582,213.582,213.582,21-
08 dic. 20173.591,453.591,453.591,453.591,453.591,45-
07 dic. 20173.573,133.573,133.573,133.573,133.573,13-
06 dic. 20173.561,573.561,573.561,573.561,573.561,57-
05 dic. 20173.570,573.570,573.570,573.570,573.570,57-
04 dic. 20173.576,223.576,223.576,223.576,223.576,22-
01 dic. 20173.527,553.527,553.527,553.527,553.527,55-
30 nov. 20173.569,933.569,933.569,933.569,933.569,93-
*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