^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20203816,513827,363776,823800,383800,3848.443.600
20 feb. 20203867,283867,283822,983822,983822,9841.279.700
19 feb. 20203846,393865,433846,393865,183865,1840.369.200
18 feb. 20203848,563848,563826,233836,543836,5453.062.800
17 feb. 20203843,103854,303841,063853,273853,27-
14 feb. 20203847,933851,423835,793840,973840,9729.903.600
13 feb. 20203849,103849,103799,983846,743846,7438.736.400
12 feb. 20203829,663854,433829,663854,433854,4342.244.300
11 feb. 20203804,463832,063804,463825,843825,8438.624.600
10 feb. 20203794,183794,183779,103793,183793,1828.458.100
07 feb. 20203804,863806,063782,213798,493798,4939.161.600
06 feb. 20203791,073808,743790,543805,523805,5252.514.600
05 feb. 20203727,223782,853717,723777,843777,8456.845.600
04 feb. 20203670,983732,283670,983732,283732,2845.379.700
03 feb. 20203646,863673,283641,843661,273661,2732.500.600
31 ene. 20203697,673705,333639,443640,913640,9149.702.300
30 ene. 20203717,933717,933676,663690,783690,7842.455.300
29 ene. 20203717,643743,263715,743736,363736,3636.474.700
28 ene. 20203684,693722,713671,743719,223719,2237.478.400
27 ene. 20203754,633754,633673,803677,843677,8444.844.200
24 ene. 20203744,753795,333744,753779,163779,1631.726.500
23 ene. 20203764,103770,013734,063736,853736,8533.330.600
22 ene. 20203792,053802,683765,493769,793769,7932.477.100
21 ene. 20203786,263789,123760,363789,123789,1227.585.100
20 ene. 20203804,743805,613791,513799,033799,0320.831.600
17 ene. 20203780,543813,803780,543808,263808,2633.003.100
16 ene. 20203770,963785,673758,553774,143774,1417.583.900
15 ene. 20203774,933778,943755,303768,963768,9633.409.000
14 ene. 20203779,353783,763745,473774,883774,8833.071.500
13 ene. 20203789,873798,583768,453779,683779,6827.508.600
10 ene. 20203801,123803,913786,933789,523789,5227.400.900
09 ene. 20203782,773807,093782,773795,883795,8833.480.100
08 ene. 20203752,873775,433732,903772,563772,5634.988.400
07 ene. 20203760,093784,423748,133759,253759,2529.853.300
06 ene. 20203764,343764,343710,943752,523752,5228.339.400
03 ene. 20203787,573787,573745,543773,373773,3730.343.400
30 dic. 20193780,443780,443748,473748,473748,4718.684.000
27 dic. 20193776,823794,933775,263782,273782,2724.437.900
23 dic. 20193775,073778,983767,803776,663776,6623.064.700
20 dic. 20193740,713776,563738,223776,563776,5684.848.100
19 dic. 20193741,533747,343722,573739,173739,1735.609.900
18 dic. 20193744,003755,813739,003739,003739,0033.479.600
17 dic. 20193769,143769,143742,623745,283745,2837.228.600
16 dic. 20193738,913778,473738,913772,743772,7430.015.600
13 dic. 20193720,653765,703720,653731,073731,0749.284.900
12 dic. 20193689,673723,603675,633706,353706,3540.502.800
11 dic. 20193667,453692,113659,533687,453687,4526.621.200
10 dic. 20193671,973675,883625,003671,783671,7828.580.800
09 dic. 20193691,863691,863671,073672,183672,1826.448.800
06 dic. 20193653,233692,713653,233692,343692,3429.106.900
05 dic. 20193663,003683,073648,133648,133648,1325.377.700
04 dic. 20193611,953665,903611,953660,023660,0232.156.300
03 dic. 20193635,153647,523594,803610,993610,9937.666.800
02 dic. 20193703,763729,743623,123626,663626,6644.663.300
29 nov. 20193699,343719,833686,943703,583703,5828.771.400
28 nov. 20193707,053708,163698,223704,483704,4820.880.800
27 nov. 20193708,713721,763704,493712,853712,8527.538.400
26 nov. 20193708,433711,753694,703705,553705,5542.776.200
25 nov. 20193697,493710,873697,493707,683707,6823.575.400
22 nov. 20193682,223709,883682,223687,323687,3231.889.400
21 nov. 20193675,753688,373651,513679,663679,6630.184.400
20 nov. 20193688,863688,863663,213683,883683,8830.770.900
19 nov. 20193704,883733,453688,593696,563696,5629.828.000
18 nov. 20193711,183716,793687,303704,923704,9229.746.000
15 nov. 20193698,063713,263690,063711,613711,6133.449.500
14 nov. 20193699,733702,943687,273688,813688,8131.667.000
13 nov. 20193710,743710,743679,633699,503699,5039.598.100
12 nov. 20193700,493719,403700,113712,203712,2034.975.300
11 nov. 20193696,973702,783683,333696,823696,8231.571.600
08 nov. 20193703,353706,913687,993699,653699,6542.034.700
07 nov. 20193694,973708,653694,973706,683706,6844.578.300
06 nov. 20193675,433692,203671,243688,743688,7442.297.600
05 nov. 20193666,543678,633661,213676,523676,5248.161.300
04 nov. 20193631,453671,813631,453665,213665,2141.802.200
01 nov. 20193610,223633,643607,683623,743623,7427.786.500
31 oct. 20193625,363631,873593,603604,413604,4144.941.700
30 oct. 20193616,253624,533596,303620,293620,2942.737.400
29 oct. 20193625,533625,993611,773622,093622,0934.743.300
28 oct. 20193623,843637,943614,833625,693625,6931.459.400
25 oct. 20193622,793631,043604,403624,683624,6832.170.400
24 oct. 20193611,623626,883607,843621,373621,3751.628.500
23 oct. 20193595,783608,633585,763606,893606,8936.314.200
22 oct. 20193600,943609,343586,643604,823604,8232.149.400
21 oct. 20193583,373608,953578,813600,083600,0834.599.100
18 oct. 20193587,403596,713571,013579,413579,4134.798.900
17 oct. 20193595,733630,433588,623588,623588,6244.308.100
16 oct. 20193600,763610,443588,093599,253599,2546.723.500
15 oct. 2019------
14 oct. 2019------
11 oct. 2019------
10 oct. 2019------
09 oct. 2019------
08 oct. 2019------
07 oct. 2019------
04 oct. 20193423,753446,713406,443446,713446,7132.072.700
03 oct. 20193414,143431,243398,643417,373417,3732.348.800
02 oct. 20193516,883516,883413,313413,313413,3146.051.700
01 oct. 20193573,083588,683518,253518,253518,2535.334.800
30 sept. 20193545,073570,153536,913569,453569,4534.917.000
27 sept. 20193534,473553,253534,473545,883545,88-
*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