|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Última Transacción | 8.053,810 | Hora de Cotización | 2017-11-01 - 21:00:00 | | Variación | -92,530 (-1.14%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8.146,890 | Mínimo | 8.028,240 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 8.146,340 | PER | 0,00% | | Apertura | 8.146,340 | 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 ^NZ50 desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-03 | 1.954,96 | 0 | 1.954,96 | 1.954,96 | 1.954,96 | 00:00:00 | | 2003-01-06 | 1.981,10 | 0 | 1.981,10 | 1.981,10 | 1.981,10 | 00:00:00 | | 2003-01-07 | 1.992,42 | 0 | 1.992,42 | 1.992,42 | 1.992,42 | 00:00:00 | | 2003-01-08 | 1.987,99 | 0 | 1.987,99 | 1.987,99 | 1.987,99 | 00:00:00 | | 2003-01-09 | 1.984,45 | 0 | 1.984,45 | 1.984,45 | 1.984,45 | 00:00:00 | | 2003-01-10 | 1.998,91 | 0 | 1.998,91 | 1.998,91 | 1.998,91 | 00:00:00 | | 2003-01-13 | 2.006,14 | 0 | 2.006,14 | 2.006,14 | 2.006,14 | 00:00:00 | | 2003-01-14 | 2.003,55 | 0 | 2.003,55 | 2.003,55 | 2.003,55 | 00:00:00 | | 2003-01-15 | 2.014,83 | 0 | 2.014,83 | 2.014,83 | 2.014,83 | 00:00:00 | | 2003-01-16 | 2.008,93 | 0 | 2.008,93 | 2.008,93 | 2.008,93 | 00:00:00 | | 2003-01-17 | 2.004,41 | 0 | 2.004,41 | 2.004,41 | 2.004,41 | 00:00:00 | | 2003-01-20 | 1.985,99 | 0 | 1.985,99 | 1.985,99 | 1.985,99 | 00:00:00 | | 2003-01-21 | 1.979,78 | 0 | 1.979,78 | 1.979,78 | 1.979,78 | 00:00:00 | | 2003-01-22 | 1.973,61 | 0 | 1.973,61 | 1.973,61 | 1.973,61 | 00:00:00 | | 2003-01-23 | 1.981,56 | 0 | 1.981,56 | 1.981,56 | 1.981,56 | 00:00:00 | | 2003-01-24 | 1.989,27 | 0 | 1.989,27 | 1.989,27 | 1.989,27 | 00:00:00 | | 2003-01-27 | 1.984,72 | 0 | 1.984,72 | 1.984,72 | 1.984,72 | 00:00:00 | | 2003-01-28 | 1.973,51 | 0 | 1.973,51 | 1.973,51 | 1.973,51 | 00:00:00 | | 2003-01-29 | 1.975,67 | 0 | 1.975,67 | 1.975,67 | 1.975,67 | 00:00:00 | | 2003-01-30 | 1.962,82 | 0 | 1.962,82 | 1.962,82 | 1.962,82 | 00:00:00 | | 2003-01-31 | 1.953,22 | 0 | 1.953,22 | 1.953,22 | 1.953,22 | 00:00:00 | | 2003-02-03 | 1.958,45 | 0 | 1.958,45 | 1.958,45 | 1.958,45 | 00:00:00 | | 2003-02-04 | 1.975,58 | 0 | 1.975,58 | 1.975,58 | 1.975,58 | 00:00:00 | | 2003-02-05 | 1.949,57 | 0 | 1.949,57 | 1.949,57 | 1.949,57 | 00:00:00 | | 2003-02-07 | 1.927,88 | 0 | 1.927,88 | 1.927,88 | 1.927,88 | 00:00:00 | | 2003-02-10 | 1.946,60 | 0 | 1.946,60 | 1.946,60 | 1.946,60 | 00:00:00 | | 2003-02-11 | 1.958,62 | 0 | 1.958,62 | 1.958,62 | 1.958,62 | 00:00:00 | | 2003-02-12 | 1.937,54 | 0 | 1.937,54 | 1.937,54 | 1.937,54 | 00:00:00 | | 2003-02-13 | 1.923,05 | 0 | 1.923,05 | 1.923,05 | 1.923,05 | 00:00:00 | | 2003-02-14 | 1.920,93 | 0 | 1.920,93 | 1.920,93 | 1.920,93 | 00:00:00 | | 2003-02-17 | 1.946,92 | 0 | 1.946,92 | 1.946,92 | 1.946,92 | 00:00:00 | | 2003-02-18 | 1.947,03 | 0 | 1.947,03 | 1.947,03 | 1.947,03 | 00:00:00 | | 2003-02-19 | 1.952,27 | 0 | 1.952,27 | 1.952,27 | 1.952,27 | 00:00:00 | | 2003-02-20 | 1.936,09 | 0 | 1.936,09 | 1.936,09 | 1.936,09 | 00:00:00 | | 2003-02-21 | 1.916,29 | 0 | 1.916,29 | 1.916,29 | 1.916,29 | 00:00:00 | | 2003-02-24 | 1.902,87 | 0 | 1.905,82 | 1.902,87 | 1.905,82 | 00:00:00 | | 2003-02-25 | 1.869,72 | 0 | 1.902,53 | 1.869,72 | 1.902,53 | 00:00:00 | | 2003-02-26 | 1.873,93 | 0 | 1.873,93 | 1.870,06 | 1.870,06 | 00:00:00 | | 2003-02-27 | 1.875,45 | 0 | 1.875,45 | 1.871,38 | 1.874,23 | 00:00:00 | | 2003-02-28 | 1.880,85 | 0 | 1.880,85 | 1.875,45 | 1.875,45 | 00:00:00 | | 2003-03-03 | 1.886,12 | 0 | 1.886,12 | 1.879,52 | 1.880,85 | 00:00:00 | | 2003-03-04 | 1.901,39 | 0 | 1.902,17 | 1.882,52 | 1.886,12 | 00:00:00 | | 2003-03-05 | 1.910,33 | 0 | 1.910,33 | 1.893,60 | 1.901,39 | 00:00:00 | | 2003-03-06 | 1.909,96 | 0 | 1.917,22 | 1.900,76 | 1.910,33 | 00:00:00 | | 2003-03-07 | 1.902,49 | 0 | 1.912,65 | 1.899,62 | 1.909,96 | 00:00:00 | | 2003-03-10 | 1.907,52 | 0 | 1.908,78 | 1.897,24 | 1.902,49 | 00:00:00 | | 2003-03-11 | 1.901,86 | 0 | 1.907,52 | 1.895,19 | 1.907,52 | 00:00:00 | | 2003-03-12 | 1.893,58 | 0 | 1.908,06 | 1.892,73 | 1.901,86 | 00:00:00 | | 2003-03-13 | 1.872,95 | 0 | 1.893,58 | 1.869,89 | 1.893,58 | 00:00:00 | | 2003-03-14 | 1.898,45 | 0 | 1.900,65 | 1.872,95 | 1.872,95 | 00:00:00 | | 2003-03-17 | 1.888,79 | 0 | 1.900,01 | 1.884,92 | 1.898,45 | 00:00:00 | | 2003-03-18 | 1.912,02 | 0 | 1.913,58 | 1.888,79 | 1.888,79 | 00:00:00 | | 2003-03-19 | 1.895,86 | 0 | 1.912,02 | 1.895,86 | 1.912,02 | 00:00:00 | | 2003-03-20 | 1.902,07 | 0 | 1.905,46 | 1.894,08 | 1.895,86 | 00:00:00 | | 2003-03-21 | 1.908,03 | 0 | 1.910,60 | 1.898,70 | 1.902,07 | 00:00:00 | | 2003-03-24 | 1.916,44 | 0 | 1.919,57 | 1.908,03 | 1.908,03 | 00:00:00 | | 2003-03-25 | 1.905,41 | 0 | 1.916,44 | 1.897,25 | 1.916,44 | 00:00:00 | | 2003-03-26 | 1.908,16 | 0 | 1.911,10 | 1.901,14 | 1.905,41 | 00:00:00 | | 2003-03-27 | 1.914,08 | 0 | 1.915,56 | 1.899,62 | 1.908,16 | 00:00:00 | | 2003-03-28 | 1.919,23 | 0 | 1.921,47 | 1.908,44 | 1.914,08 | 00:00:00 | | 2003-03-31 | 1.931,61 | 0 | 1.934,62 | 1.909,06 | 1.919,23 | 00:00:00 | | 2003-04-01 | 1.924,77 | 0 | 1.931,61 | 1.914,67 | 1.931,61 | 00:00:00 | | 2003-04-02 | 1.933,60 | 0 | 1.942,82 | 1.924,38 | 1.924,77 | 00:00:00 | | 2003-04-03 | 1.931,61 | 0 | 1.943,77 | 1.925,26 | 1.933,60 | 00:00:00 | | 2003-04-04 | 1.945,98 | 0 | 1.947,52 | 1.925,20 | 1.931,61 | 00:00:00 | | 2003-04-07 | 1.975,59 | 0 | 1.978,31 | 1.945,82 | 1.945,98 | 00:00:00 | | 2003-04-08 | 1.972,06 | 0 | 1.983,66 | 1.972,06 | 1.975,59 | 00:00:00 | | 2003-04-09 | 1.974,53 | 0 | 1.976,17 | 1.967,39 | 1.972,06 | 00:00:00 | | 2003-04-10 | 1.947,30 | 0 | 1.974,53 | 1.942,15 | 1.974,53 | 00:00:00 | | 2003-04-11 | 1.959,83 | 0 | 1.961,71 | 1.946,29 | 1.947,30 | 00:00:00 | | 2003-04-14 | 1.981,72 | 0 | 1.987,58 | 1.959,83 | 1.959,83 | 00:00:00 | | 2003-04-15 | 2.006,12 | 0 | 2.006,12 | 1.981,72 | 1.981,72 | 00:00:00 | | 2003-04-16 | 1.981,42 | 0 | 2.006,16 | 1.977,52 | 2.006,12 | 00:00:00 | | 2003-04-17 | 1.970,33 | 0 | 1.983,41 | 1.970,33 | 1.981,42 | 00:00:00 | | 2003-04-22 | 1.964,44 | 0 | 1.974,94 | 1.964,35 | 1.970,33 | 00:00:00 | | 2003-04-23 | 1.978,89 | 0 | 1.983,66 | 1.964,44 | 1.964,44 | 00:00:00 | | 2003-04-24 | 1.994,36 | 0 | 2.002,75 | 1.978,89 | 1.978,89 | 00:00:00 | | 2003-04-28 | 1.973,63 | 0 | 1.994,36 | 1.973,51 | 1.994,36 | 00:00:00 | | 2003-04-29 | 1.993,04 | 0 | 1.995,31 | 1.973,63 | 1.973,63 | 00:00:00 | | 2003-04-30 | 2.013,31 | 0 | 2.015,11 | 1.992,34 | 1.993,04 | 00:00:00 | | 2003-05-01 | 1.999,44 | 0 | 2.013,49 | 1.995,88 | 2.013,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
