|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Última Transacción | 7.487,960 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -5,120 (-0.07%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.532,360 | Mínimo | 7.487,960 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.493,080 | PER | 0,00% | | Apertura | 7.493,080 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^FTSE desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 6.662,90 | 0 | 6.930,20 | 6.662,90 | 6.930,20 | 00:00:00 | | 2000-01-05 | 6.535,90 | 0 | 6.665,90 | 6.500,40 | 6.665,90 | 00:00:00 | | 2000-01-06 | 6.447,20 | 0 | 6.547,30 | 6.424,40 | 6.535,90 | 00:00:00 | | 2000-01-07 | 6.504,80 | 0 | 6.532,40 | 6.438,80 | 6.477,20 | 00:00:00 | | 2000-01-10 | 6.607,70 | 0 | 6.634,20 | 6.504,80 | 6.504,80 | 00:00:00 | | 2000-01-11 | 6.518,90 | 0 | 6.638,10 | 6.510,80 | 6.607,70 | 00:00:00 | | 2000-01-12 | 6.532,80 | 0 | 6.532,80 | 6.470,30 | 6.518,90 | 00:00:00 | | 2000-01-13 | 6.531,50 | 0 | 6.596,50 | 6.509,40 | 6.532,80 | 00:00:00 | | 2000-01-14 | 6.658,20 | 0 | 6.666,80 | 6.531,50 | 6.531,50 | 00:00:00 | | 2000-01-17 | 6.669,50 | 0 | 6.694,30 | 6.638,30 | 6.658,20 | 00:00:00 | | 2000-01-18 | 6.504,60 | 0 | 6.695,90 | 6.491,50 | 6.669,50 | 00:00:00 | | 2000-01-19 | 6.445,40 | 0 | 6.505,90 | 6.434,40 | 6.504,60 | 00:00:00 | | 2000-01-20 | 6.348,70 | 0 | 6.492,70 | 6.328,30 | 6.445,40 | 00:00:00 | | 2000-01-21 | 6.346,30 | 0 | 6.374,70 | 6.287,10 | 6.348,70 | 00:00:00 | | 2000-01-24 | 6.379,80 | 0 | 6.480,40 | 6.346,30 | 6.346,30 | 00:00:00 | | 2000-01-25 | 6.274,10 | 0 | 6.379,80 | 6.262,90 | 6.379,80 | 00:00:00 | | 2000-01-26 | 6.375,60 | 0 | 6.380,00 | 6.270,40 | 6.274,10 | 00:00:00 | | 2000-01-27 | 6.441,00 | 0 | 6.451,60 | 6.375,60 | 6.375,60 | 00:00:00 | | 2000-01-28 | 6.375,60 | 0 | 6.475,10 | 6.354,80 | 6.441,00 | 00:00:00 | | 2000-01-31 | 6.268,50 | 0 | 6.375,60 | 6.246,80 | 6.375,60 | 00:00:00 | | 2000-02-01 | 6.290,90 | 0 | 6.367,10 | 6.231,90 | 6.268,50 | 00:00:00 | | 2000-02-02 | 6.302,80 | 0 | 6.345,20 | 6.241,60 | 6.290,90 | 00:00:00 | | 2000-02-03 | 6.324,30 | 0 | 6.393,50 | 6.251,60 | 6.302,80 | 00:00:00 | | 2000-02-04 | 6.185,00 | 0 | 6.364,90 | 6.171,20 | 6.324,30 | 00:00:00 | | 2000-02-07 | 6.118,60 | 0 | 6.232,10 | 6.100,70 | 6.185,00 | 00:00:00 | | 2000-02-08 | 6.285,80 | 0 | 6.295,70 | 6.117,30 | 6.118,60 | 00:00:00 | | 2000-02-09 | 6.315,40 | 0 | 6.450,90 | 6.271,50 | 6.285,80 | 00:00:00 | | 2000-02-10 | 6.279,80 | 0 | 6.320,00 | 6.199,80 | 6.315,40 | 00:00:00 | | 2000-02-11 | 6.193,30 | 0 | 6.325,70 | 6.127,40 | 6.279,80 | 00:00:00 | | 2000-02-14 | 6.068,60 | 0 | 6.197,50 | 6.027,50 | 6.193,30 | 00:00:00 | | 2000-02-15 | 6.005,20 | 0 | 6.167,50 | 5.972,70 | 6.068,60 | 00:00:00 | | 2000-02-16 | 6.147,40 | 0 | 6.147,40 | 6.002,50 | 6.005,20 | 00:00:00 | | 2000-02-17 | 6.209,30 | 0 | 6.262,20 | 6.102,90 | 6.147,40 | 00:00:00 | | 2000-02-18 | 6.165,00 | 0 | 6.264,10 | 6.151,40 | 6.209,30 | 00:00:00 | | 2000-02-21 | 6.081,60 | 0 | 6.193,60 | 6.029,90 | 6.165,00 | 00:00:00 | | 2000-02-22 | 6.014,70 | 0 | 6.172,80 | 6.002,70 | 6.081,60 | 00:00:00 | | 2000-02-23 | 6.144,10 | 0 | 6.167,30 | 6.014,70 | 6.014,70 | 00:00:00 | | 2000-02-24 | 6.086,70 | 0 | 6.288,80 | 6.070,90 | 6.144,10 | 00:00:00 | | 2000-02-25 | 6.198,00 | 0 | 6.198,00 | 6.086,40 | 6.086,70 | 00:00:00 | | 2000-02-28 | 6.099,60 | 0 | 6.271,10 | 6.054,10 | 6.198,00 | 00:00:00 | | 2000-02-29 | 6.232,60 | 0 | 6.245,50 | 6.099,60 | 6.099,60 | 00:00:00 | | 2000-03-01 | 6.364,90 | 0 | 6.387,30 | 6.232,60 | 6.232,60 | 00:00:00 | | 2000-03-02 | 6.432,10 | 0 | 6.436,50 | 6.324,20 | 6.364,90 | 00:00:00 | | 2000-03-03 | 6.487,50 | 0 | 6.506,30 | 6.403,00 | 6.432,10 | 00:00:00 | | 2000-03-06 | 6.567,80 | 0 | 6.593,30 | 6.457,00 | 6.487,50 | 00:00:00 | | 2000-03-07 | 6.466,50 | 0 | 6.568,30 | 6.465,50 | 6.567,80 | 00:00:00 | | 2000-03-08 | 6.411,20 | 0 | 6.479,70 | 6.387,20 | 6.466,50 | 00:00:00 | | 2000-03-09 | 6.532,10 | 0 | 6.544,20 | 6.411,20 | 6.411,20 | 00:00:00 | | 2000-03-10 | 6.568,70 | 0 | 6.642,50 | 6.532,10 | 6.532,10 | 00:00:00 | | 2000-03-13 | 6.466,90 | 0 | 6.566,60 | 6.380,60 | 6.380,60 | 00:00:00 | | 2000-03-14 | 6.487,10 | 0 | 6.539,70 | 6.457,10 | 6.466,90 | 00:00:00 | | 2000-03-15 | 6.447,00 | 0 | 6.487,10 | 6.396,10 | 6.487,10 | 00:00:00 | | 2000-03-16 | 6.557,20 | 0 | 6.618,20 | 6.447,00 | 6.447,00 | 00:00:00 | | 2000-03-17 | 6.558,00 | 0 | 6.713,10 | 6.504,10 | 6.557,20 | 00:00:00 | | 2000-03-20 | 6.626,50 | 0 | 6.653,40 | 6.523,30 | 6.558,00 | 00:00:00 | | 2000-03-21 | 6.617,90 | 0 | 6.630,60 | 6.543,40 | 6.624,50 | 00:00:00 | | 2000-03-22 | 6.609,60 | 0 | 6.692,30 | 6.551,70 | 6.617,90 | 00:00:00 | | 2000-03-23 | 6.594,60 | 0 | 6.617,80 | 6.538,70 | 6.609,60 | 00:00:00 | | 2000-03-24 | 6.738,50 | 0 | 6.755,10 | 6.594,60 | 6.594,60 | 00:00:00 | | 2000-03-27 | 6.687,20 | 0 | 6.770,40 | 6.654,40 | 6.738,50 | 00:00:00 | | 2000-03-28 | 6.650,10 | 0 | 6.734,90 | 6.623,70 | 6.687,20 | 00:00:00 | | 2000-03-29 | 6.598,80 | 0 | 6.657,30 | 6.570,30 | 6.650,40 | 00:00:00 | | 2000-03-30 | 6.445,20 | 0 | 6.598,80 | 6.418,50 | 6.598,80 | 00:00:00 | | 2000-03-31 | 6.540,20 | 0 | 6.557,40 | 6.385,80 | 6.445,20 | 00:00:00 | | 2000-04-03 | 6.462,10 | 0 | 6.540,20 | 6.437,90 | 6.540,20 | 00:00:00 | | 2000-04-04 | 6.427,00 | 0 | 6.531,30 | 6.415,50 | 6.462,10 | 00:00:00 | | 2000-04-05 | 6.379,30 | 0 | 6.428,50 | 6.283,20 | 6.427,00 | 00:00:00 | | 2000-04-06 | 6.451,10 | 0 | 6.464,90 | 6.353,80 | 6.379,30 | 00:00:00 | | 2000-04-07 | 6.569,90 | 0 | 6.586,30 | 6.451,10 | 6.451,10 | 00:00:00 | | 2000-04-10 | 6.533,40 | 0 | 6.579,60 | 6.510,40 | 6.569,90 | 00:00:00 | | 2000-04-11 | 6.379,20 | 0 | 6.534,00 | 6.358,40 | 6.533,40 | 00:00:00 | | 2000-04-12 | 6.350,80 | 0 | 6.443,50 | 6.333,60 | 6.379,20 | 00:00:00 | | 2000-04-13 | 6.357,00 | 0 | 6.381,90 | 6.268,40 | 6.350,80 | 00:00:00 | | 2000-04-14 | 6.178,10 | 0 | 6.359,10 | 6.149,80 | 6.357,00 | 00:00:00 | | 2000-04-17 | 5.994,60 | 0 | 6.178,10 | 5.915,20 | 6.178,10 | 00:00:00 | | 2000-04-18 | 6.074,00 | 0 | 6.084,20 | 5.951,70 | 5.994,60 | 00:00:00 | | 2000-04-19 | 6.184,90 | 0 | 6.193,60 | 6.074,00 | 6.074,00 | 00:00:00 | | 2000-04-20 | 6.241,20 | 0 | 6.248,10 | 6.134,40 | 6.184,90 | 00:00:00 | | 2000-04-25 | 6.283,00 | 0 | 6.313,80 | 6.155,70 | 6.241,20 | 00:00:00 | | 2000-04-26 | 6.256,50 | 0 | 6.342,20 | 6.247,00 | 6.283,00 | 00:00:00 | | 2000-04-27 | 6.179,30 | 0 | 6.306,20 | 6.127,90 | 6.256,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
