|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-27 | 4.853,40 | 1.770.580.400 | 4.860,30 | 4.835,00 | 4.847,10 | 00:00:00 | | 2005-01-28 | 4.832,80 | 1.299.760.800 | 4.860,40 | 4.827,30 | 4.853,40 | 00:00:00 | | 2005-01-31 | 4.852,30 | 1.316.421.800 | 4.879,50 | 4.832,80 | 4.832,80 | 00:00:00 | | 2005-02-01 | 4.906,20 | 1.771.418.600 | 4.906,20 | 4.852,30 | 4.852,30 | 00:00:00 | | 2005-02-02 | 4.916,20 | 1.738.923.800 | 4.918,80 | 4.897,50 | 4.906,20 | 00:00:00 | | 2005-02-03 | 4.908,30 | 1.934.906.200 | 4.924,10 | 4.898,40 | 4.916,20 | 00:00:00 | | 2005-02-04 | 4.941,50 | 1.813.268.400 | 4.947,40 | 4.908,30 | 4.908,30 | 00:00:00 | | 2005-02-07 | 4.979,80 | 1.563.820.400 | 4.982,80 | 4.941,50 | 4.941,50 | 00:00:00 | | 2005-02-08 | 4.995,50 | 1.718.791.000 | 4.995,50 | 4.968,70 | 4.979,80 | 00:00:00 | | 2005-02-09 | 4.990,40 | 1.669.911.200 | 5.003,00 | 4.974,50 | 4.995,50 | 00:00:00 | | 2005-02-10 | 5.000,00 | 1.676.851.800 | 5.014,80 | 4.977,30 | 4.990,40 | 00:00:00 | | 2005-02-11 | 5.044,20 | 1.725.310.600 | 5.045,00 | 5.000,10 | 5.000,10 | 00:00:00 | | 2005-02-14 | 5.041,80 | 1.161.455.800 | 5.049,60 | 5.030,50 | 5.044,20 | 00:00:00 | | 2005-02-15 | 5.058,90 | 1.382.880.800 | 5.065,70 | 5.036,10 | 5.041,80 | 00:00:00 | | 2005-02-16 | 5.053,20 | 1.597.248.800 | 5.059,50 | 5.035,50 | 5.058,90 | 00:00:00 | | 2005-02-17 | 5.057,40 | 1.572.721.200 | 5.077,60 | 5.051,80 | 5.053,20 | 00:00:00 | | 2005-02-18 | 5.057,20 | 1.807.130.200 | 5.066,50 | 5.045,50 | 5.057,40 | 00:00:00 | | 2005-02-21 | 5.060,80 | 1.124.769.000 | 5.077,80 | 5.047,50 | 5.057,20 | 00:00:00 | | 2005-02-22 | 5.032,90 | 1.788.686.800 | 5.063,30 | 5.013,20 | 5.060,80 | 00:00:00 | | 2005-02-23 | 4.988,50 | 1.878.485.600 | 5.032,90 | 4.970,80 | 5.032,90 | 00:00:00 | | 2005-02-24 | 4.972,10 | 1.704.490.800 | 5.002,50 | 4.972,10 | 4.988,50 | 00:00:00 | | 2005-02-25 | 5.006,80 | 1.561.726.800 | 5.010,80 | 4.972,10 | 4.972,10 | 00:00:00 | | 2005-02-28 | 4.968,50 | 1.811.915.200 | 5.030,20 | 4.968,40 | 5.006,80 | 00:00:00 | | 2005-03-01 | 5.000,50 | 1.797.019.000 | 5.004,90 | 4.966,90 | 4.968,50 | 00:00:00 | | 2005-03-02 | 4.992,80 | 1.717.154.400 | 5.000,90 | 4.965,90 | 5.000,50 | 00:00:00 | | 2005-03-03 | 5.014,80 | 1.551.443.200 | 5.024,00 | 4.992,80 | 4.992,80 | 00:00:00 | | 2005-03-04 | 5.036,30 | 1.488.538.200 | 5.042,00 | 5.011,70 | 5.014,80 | 00:00:00 | | 2005-03-07 | 5.027,20 | 1.149.090.600 | 5.041,30 | 5.014,50 | 5.036,30 | 00:00:00 | | 2005-03-08 | 5.010,90 | 1.480.920.200 | 5.029,60 | 5.001,90 | 5.027,20 | 00:00:00 | | 2005-03-09 | 4.996,10 | 1.860.240.600 | 5.038,90 | 4.992,90 | 5.010,90 | 00:00:00 | | 2005-03-10 | 4.962,10 | 1.697.802.200 | 4.996,10 | 4.956,80 | 4.996,10 | 00:00:00 | | 2005-03-11 | 4.982,00 | 1.556.807.600 | 4.991,60 | 4.962,10 | 4.962,10 | 00:00:00 | | 2005-03-14 | 4.975,00 | 1.336.157.800 | 4.995,00 | 4.947,90 | 4.982,00 | 00:00:00 | | 2005-03-15 | 5.000,20 | 1.422.323.800 | 5.006,10 | 4.975,00 | 4.975,00 | 00:00:00 | | 2005-03-16 | 4.937,60 | 1.738.229.000 | 5.000,20 | 4.928,10 | 5.000,20 | 00:00:00 | | 2005-03-17 | 4.922,10 | 1.923.444.400 | 4.952,90 | 4.920,00 | 4.937,60 | 00:00:00 | | 2005-03-18 | 4.923,30 | 1.947.698.600 | 4.947,90 | 4.922,10 | 4.922,10 | 00:00:00 | | 2005-03-21 | 4.933,50 | 1.564.295.000 | 4.952,20 | 4.923,30 | 4.923,30 | 00:00:00 | | 2005-03-22 | 4.937,30 | 1.946.015.400 | 4.946,80 | 4.908,50 | 4.933,50 | 00:00:00 | | 2005-03-23 | 4.910,40 | 1.945.899.600 | 4.937,30 | 4.887,20 | 4.937,30 | 00:00:00 | | 2005-03-24 | 4.922,50 | 1.824.076.600 | 4.933,70 | 4.904,50 | 4.910,40 | 00:00:00 | | 2005-03-29 | 4.919,00 | 1.504.207.400 | 4.924,30 | 4.892,80 | 4.922,50 | 00:00:00 | | 2005-03-30 | 4.900,70 | 1.569.511.200 | 4.919,00 | 4.886,50 | 4.919,00 | 00:00:00 | | 2005-03-31 | 4.894,40 | 1.718.364.400 | 4.933,80 | 4.894,40 | 4.900,70 | 00:00:00 | | 2005-04-01 | 4.914,00 | 1.732.700.000 | 4.942,00 | 4.894,40 | 4.894,40 | 00:00:00 | | 2005-04-04 | 4.896,70 | 1.293.784.800 | 4.923,30 | 4.877,00 | 4.914,00 | 00:00:00 | | 2005-04-05 | 4.942,90 | 1.891.465.400 | 4.943,80 | 4.896,70 | 4.896,70 | 00:00:00 | | 2005-04-06 | 4.947,40 | 1.619.842.600 | 4.953,60 | 4.937,40 | 4.942,90 | 00:00:00 | | 2005-04-07 | 4.977,00 | 1.686.661.800 | 4.984,50 | 4.947,40 | 4.947,40 | 00:00:00 | | 2005-04-08 | 4.983,60 | 1.402.982.200 | 4.994,10 | 4.975,00 | 4.977,00 | 00:00:00 | | 2005-04-11 | 4.973,20 | 1.155.338.200 | 4.983,60 | 4.964,00 | 4.983,60 | 00:00:00 | | 2005-04-12 | 4.946,20 | 1.342.085.200 | 4.973,80 | 4.941,10 | 4.973,20 | 00:00:00 | | 2005-04-13 | 4.960,80 | 1.386.459.800 | 4.973,80 | 4.946,20 | 4.946,20 | 00:00:00 | | 2005-04-14 | 4.945,40 | 1.600.781.800 | 4.960,80 | 4.937,00 | 4.960,80 | 00:00:00 | | 2005-04-15 | 4.891,60 | 1.686.702.800 | 4.945,40 | 4.891,60 | 4.945,40 | 00:00:00 | | 2005-04-18 | 4.827,10 | 1.851.228.200 | 4.891,60 | 4.794,80 | 4.891,60 | 00:00:00 | | 2005-04-19 | 4.855,60 | 1.521.697.000 | 4.862,60 | 4.827,10 | 4.827,10 | 00:00:00 | | 2005-04-20 | 4.822,00 | 1.638.336.200 | 4.873,60 | 4.817,80 | 4.855,60 | 00:00:00 | | 2005-04-21 | 4.819,60 | 1.608.917.000 | 4.839,10 | 4.805,50 | 4.822,00 | 00:00:00 | | 2005-04-22 | 4.849,30 | 1.176.245.800 | 4.859,00 | 4.819,60 | 4.819,60 | 00:00:00 | | 2005-04-25 | 4.864,90 | 1.118.656.600 | 4.867,80 | 4.841,30 | 4.849,30 | 00:00:00 | | 2005-04-26 | 4.845,50 | 1.464.104.400 | 4.879,60 | 4.831,50 | 4.864,90 | 00:00:00 | | 2005-04-27 | 4.789,40 | 1.816.257.200 | 4.845,50 | 4.780,60 | 4.845,50 | 00:00:00 | | 2005-04-28 | 4.790,20 | 1.962.760.600 | 4.820,70 | 4.775,50 | 4.789,40 | 00:00:00 | | 2005-04-29 | 4.801,70 | 1.597.028.000 | 4.824,40 | 4.773,70 | 4.790,20 | 00:00:00 | | 2005-05-03 | 4.861,20 | 1.677.844.200 | 4.862,90 | 4.801,70 | 4.801,70 | 00:00:00 | | 2005-05-04 | 4.882,50 | 1.642.389.600 | 4.882,50 | 4.847,90 | 4.861,20 | 00:00:00 | | 2005-05-05 | 4.902,30 | 1.326.657.000 | 4.917,60 | 4.882,50 | 4.882,50 | 00:00:00 | | 2005-05-06 | 4.918,90 | 1.277.967.200 | 4.924,60 | 4.897,60 | 4.902,30 | 00:00:00 | | 2005-05-09 | 4.910,30 | 1.338.782.400 | 4.928,70 | 4.895,10 | 4.918,90 | 00:00:00 | | 2005-05-10 | 4.892,40 | 1.611.329.600 | 4.929,10 | 4.880,20 | 4.910,30 | 00:00:00 | | 2005-05-11 | 4.875,40 | 1.529.863.600 | 4.896,60 | 4.868,20 | 4.892,40 | 00:00:00 | | 2005-05-12 | 4.893,20 | 1.507.911.000 | 4.909,80 | 4.875,40 | 4.875,40 | 00:00:00 | | 2005-05-13 | 4.886,50 | 1.628.890.200 | 4.893,20 | 4.854,20 | 4.893,20 | 00:00:00 | | 2005-05-16 | 4.884,20 | 1.103.191.000 | 4.887,70 | 4.869,00 | 4.886,50 | 00:00:00 | | 2005-05-17 | 4.898,50 | 1.431.908.000 | 4.902,00 | 4.880,70 | 4.884,20 | 00:00:00 | | 2005-05-18 | 4.949,40 | 1.767.108.800 | 4.956,90 | 4.898,50 | 4.898,50 | 00:00:00 | | 2005-05-19 | 4.962,70 | 2.102.727.200 | 4.972,90 | 4.949,40 | 4.949,40 | 00:00:00 | | 2005-05-20 | 4.971,80 | 1.605.254.600 | 4.981,10 | 4.962,70 | 4.962,70 | 00:00:00 | | 2005-05-23 | 4.989,80 | 1.148.623.400 | 4.991,60 | 4.971,80 | 4.971,80 | 00:00:00 | | 2005-05-24 | 4.982,50 | 1.767.092.600 | 4.990,20 | 4.974,20 | 4.989,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
