Mercados españoles cerrados

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.776,81+19,76 (+0,53%)
Al cierre: 05:50PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20223760,583784,193756,193776,813776,8126.900.300
11 ago 20223761,453771,203741,253757,053757,0523.953.000
10 ago 20223714,403757,893694,883749,353749,3525.956.200
09 ago 20223752,263755,323711,553715,373715,3722.617.300
08 ago 20223737,313778,993737,313757,223757,2224.556.800
05 ago 20223751,513757,483716,393725,393725,3929.117.700
04 ago 20223733,523781,573733,523754,603754,6031.192.400
03 ago 20223687,993734,793681,893732,543732,5429.490.700
02 ago 20223701,633701,633664,283684,633684,6329.913.500
29 jul 20223662,703720,163662,703708,103708,1047.393.000
28 jul 20223623,293652,873594,583652,203652,2039.513.900
27 jul 20223583,393617,503583,393607,783607,7828.849.600
26 jul 20223602,013604,373571,843575,363575,3626.051.200
25 jul 20223592,333619,523572,753604,163604,1628.368.100
22 jul 20223589,963625,163577,813596,493596,4937.701.200
21 jul 20223581,723611,103554,693596,513596,5150.380.200
20 jul 20223583,863605,323546,463585,243585,2440.305.000
19 jul 20223498,433593,783473,643587,443587,4438.039.300
18 jul 20223480,363532,613480,363511,863511,8633.832.300
15 jul 20223402,683480,853394,023477,203477,2042.287.500
14 jul 20223449,343454,263372,123396,613396,6144.508.800
13 jul 20223481,823481,823409,543453,973453,9730.818.000
12 jul 20223457,153489,373425,593487,053487,0543.011.800
11 jul 20223485,003492,113440,143471,693471,6925.927.600
08 jul 20223484,713510,863454,513506,553506,5530.502.700
07 jul 20223443,253493,943443,253488,503488,5037.434.300
06 jul 20223368,513438,963368,513421,843421,8437.702.500
05 jul 20223464,393477,043357,063359,833359,8340.506.100
04 jul 20223458,993476,633445,393452,423452,4228.136.000
01 jul 20223450,623471,253405,443448,313448,3134.144.000
30 jun 20223501,203501,203414,743454,863454,8647.870.300
29 jun 20223534,823534,823495,183514,323514,3227.093.600
28 jun 20223545,923583,463545,893549,293549,2928.200.500
27 jun 20223537,863595,673523,973538,883538,8833.202.600
24 jun 20223443,283538,943443,283533,173533,1733.373.800
23 jun 20223456,353481,853411,833436,293436,2939.573.200
22 jun 20223494,003494,003413,043464,643464,6431.496.400
21 jun 20223469,833524,243469,833494,003494,0028.682.300
20 jun 20223443,253469,853429,403469,833469,8327.025.000
17 jun 20223433,563485,943422,783438,463438,4673.481.500
16 jun 20223528,113528,113420,653427,913427,9140.203.200
15 jun 20223496,283549,273487,443532,323532,3242.377.900
14 jun 20223512,043540,873466,693475,183475,1835.902.300
13 jun 20223581,873581,873494,313502,503502,5048.850.900
10 jun 20223716,563716,563596,643599,203599,2056.996.300
09 jun 20223780,033788,973719,523724,453724,4532.691.000
08 jun 20223815,773823,983768,433788,933788,9327.006.900
07 jun 20223830,213830,213783,353806,743806,7422.608.200
03 jun 20223813,293822,373777,473783,663783,6620.349.100
02 jun 20223761,193799,183761,193795,133795,1318.420.000
01 jun 20223800,103813,043755,063759,543759,5429.497.900
31 may 20223833,033833,733780,413789,213789,2153.942.600
30 may 20223817,713852,683817,713841,623841,6225.414.500
27 may 20223744,633808,863744,633808,863808,8627.506.100
25 may 20223652,393690,823633,783677,103677,1032.818.300
24 may 20223700,123700,123645,513647,563647,5631.888.600
23 may 20223669,533708,393653,143708,393708,3931.080.500
20 may 20223650,093710,673645,773657,033657,0337.523.800
19 may 20223662,533662,533592,013633,333633,3332.438.400
18 may 20223745,243752,293684,363690,743690,7427.470.800
17 may 20223696,013752,143696,013741,513741,5129.254.100
16 may 20223695,783705,233660,193685,343685,3425.624.100
13 may 20223628,253703,423628,253703,423703,4230.820.400
12 may 20223617,713637,623544,563613,433613,4337.608.100
11 may 20223575,163647,873553,723647,873647,8740.397.400
10 may 20223537,663611,083537,663554,803554,8036.975.300
09 may 20223618,453628,253526,863526,863526,8634.328.300
06 may 20223678,853678,853602,773629,173629,1747.206.400
05 may 20223744,913814,113684,453696,633696,6341.075.500
04 may 20223758,443767,663724,953724,993724,9926.726.600
03 may 20223738,493773,303727,523761,193761,1931.995.200
02 may 20223772,913772,913692,823732,443732,4429.907.400
29 abr 20223785,583833,893785,583802,863802,8635.628.500
28 abr 20223750,213809,243731,953777,023777,0234.553.600
27 abr 20223719,353748,973675,543734,643734,6444.556.600
26 abr 20223769,663804,963717,983721,363721,3643.591.400
25 abr 20223826,963826,963739,673757,593757,5934.942.000
22 abr 20223905,803905,803838,193840,013840,0136.305.200
21 abr 20223901,333954,303897,463928,033928,0328.253.800
20 abr 20223835,163905,753833,463896,813896,8133.043.600
19 abr 20223842,073848,633793,473830,763830,7627.117.700
14 abr 20223834,333859,593823,853848,683848,6831.407.300
13 abr 20223827,473833,983788,873827,963827,9627.163.700
12 abr 20223818,763853,233763,323831,473831,4733.593.000
11 abr 20223845,703870,063813,163839,623839,6228.850.700
08 abr 20223812,083872,593812,083858,373858,3732.208.000
07 abr 20223836,463874,293797,603802,013802,0134.691.100
06 abr 20223915,533915,533792,563824,693824,6946.123.100
05 abr 20223952,583969,043896,623917,853917,8533.315.200
04 abr 20223925,273956,593891,003951,123951,1226.730.400
01 abr 20223906,573935,733895,703918,683918,6828.145.300
31 mar 20223964,013979,703902,523902,523902,5235.964.000
30 mar 20223997,463997,463942,813959,143959,1434.135.500
29 mar 20223906,474024,893906,474002,184002,1850.862.600
28 mar 20223870,333946,783870,333887,103887,1033.829.800
25 mar 20223871,343903,943853,353867,733867,7328.929.500
24 mar 20223874,323892,913845,443863,393863,3931.635.100
23 mar 20223934,133937,813853,543869,223869,2234.113.400
22 mar 20223886,263935,453886,263926,123926,1232.175.200
21 mar 20223900,843914,083877,593881,803881,8030.428.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...