|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Última Transacción | 5.372,350 | Hora de Cotización | 2012-05-22 - 15:02 | | Variación | +67,870 (+1,280%) | Rango 52 Semanas | [4.791,010 - 6.084,080] | | Máximo | 5.377,720 | Mínimo | 5.304,480 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 5.304,480 | PER | 0,00% | | Apertura | 5.304,480 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-15 | 5.383,50 | 1.675.170.800 | 5.387,10 | 5.342,50 | 5.347,40 | 00:00:00 | | 2005-09-16 | 5.407,90 | 2.138.386.400 | 5.418,70 | 5.375,30 | 5.383,50 | 00:00:00 | | 2005-09-19 | 5.429,70 | 1.259.576.800 | 5.435,80 | 5.388,30 | 5.407,90 | 00:00:00 | | 2005-09-20 | 5.416,40 | 1.856.250.000 | 5.446,60 | 5.410,90 | 5.429,70 | 00:00:00 | | 2005-09-21 | 5.369,70 | 1.915.927.600 | 5.416,40 | 5.369,70 | 5.416,40 | 00:00:00 | | 2005-09-22 | 5.385,70 | 1.588.318.400 | 5.395,50 | 5.354,30 | 5.369,70 | 00:00:00 | | 2005-09-23 | 5.413,60 | 1.266.263.400 | 5.417,40 | 5.383,60 | 5.385,70 | 00:00:00 | | 2005-09-26 | 5.453,10 | 1.477.216.200 | 5.456,90 | 5.413,60 | 5.413,60 | 00:00:00 | | 2005-09-27 | 5.447,30 | 1.387.118.400 | 5.471,20 | 5.442,70 | 5.453,10 | 00:00:00 | | 2005-09-28 | 5.494,80 | 1.630.222.400 | 5.494,80 | 5.447,30 | 5.447,30 | 00:00:00 | | 2005-09-29 | 5.478,20 | 1.601.795.000 | 5.508,40 | 5.467,10 | 5.494,80 | 00:00:00 | | 2005-09-30 | 5.477,70 | 1.626.935.200 | 5.506,10 | 5.462,60 | 5.478,20 | 00:00:00 | | 2005-10-03 | 5.501,50 | 1.376.837.600 | 5.515,00 | 5.474,90 | 5.477,70 | 00:00:00 | | 2005-10-04 | 5.494,40 | 1.771.180.200 | 5.501,50 | 5.475,20 | 5.501,50 | 00:00:00 | | 2005-10-05 | 5.427,80 | 1.540.419.000 | 5.494,40 | 5.427,80 | 5.494,40 | 00:00:00 | | 2005-10-06 | 5.372,40 | 1.868.848.800 | 5.427,80 | 5.358,10 | 5.427,80 | 00:00:00 | | 2005-10-07 | 5.362,30 | 1.843.669.800 | 5.394,40 | 5.355,70 | 5.372,40 | 00:00:00 | | 2005-10-10 | 5.374,50 | 1.465.743.400 | 5.395,80 | 5.362,30 | 5.362,30 | 00:00:00 | | 2005-10-11 | 5.380,70 | 1.665.110.200 | 5.404,40 | 5.373,90 | 5.374,50 | 00:00:00 | | 2005-10-12 | 5.342,20 | 1.625.387.000 | 5.380,70 | 5.342,20 | 5.380,70 | 00:00:00 | | 2005-10-13 | 5.265,20 | 1.996.070.000 | 5.342,20 | 5.256,30 | 5.342,20 | 00:00:00 | | 2005-10-14 | 5.275,00 | 1.801.451.600 | 5.293,80 | 5.245,60 | 5.265,20 | 00:00:00 | | 2005-10-17 | 5.286,50 | 1.270.118.200 | 5.297,10 | 5.272,50 | 5.275,00 | 00:00:00 | | 2005-10-18 | 5.263,90 | 1.405.486.200 | 5.303,20 | 5.259,60 | 5.286,50 | 00:00:00 | | 2005-10-19 | 5.167,80 | 2.038.629.000 | 5.263,90 | 5.167,80 | 5.263,90 | 00:00:00 | | 2005-10-20 | 5.164,10 | 1.758.872.800 | 5.234,00 | 5.146,70 | 5.167,80 | 00:00:00 | | 2005-10-21 | 5.142,10 | 1.780.740.400 | 5.164,10 | 5.130,90 | 5.164,10 | 00:00:00 | | 2005-10-24 | 5.207,60 | 1.194.962.600 | 5.210,10 | 5.140,10 | 5.142,10 | 00:00:00 | | 2005-10-25 | 5.182,10 | 1.366.228.600 | 5.222,40 | 5.182,10 | 5.207,60 | 00:00:00 | | 2005-10-26 | 5.227,80 | 1.560.269.200 | 5.236,50 | 5.182,10 | 5.182,10 | 00:00:00 | | 2005-10-27 | 5.182,80 | 1.479.919.200 | 5.227,80 | 5.168,20 | 5.227,80 | 00:00:00 | | 2005-10-28 | 5.213,40 | 1.454.650.000 | 5.226,90 | 5.157,60 | 5.182,80 | 00:00:00 | | 2005-10-31 | 5.317,30 | 2.127.466.600 | 5.318,40 | 5.213,40 | 5.213,40 | 00:00:00 | | 2005-11-01 | 5.344,30 | 1.946.993.200 | 5.350,30 | 5.304,90 | 5.317,30 | 00:00:00 | | 2005-11-02 | 5.358,60 | 2.140.920.200 | 5.364,70 | 5.316,00 | 5.344,30 | 00:00:00 | | 2005-11-03 | 5.431,90 | 2.145.722.200 | 5.431,90 | 5.358,60 | 5.358,60 | 00:00:00 | | 2005-11-04 | 5.423,60 | 1.964.006.600 | 5.446,40 | 5.418,00 | 5.431,90 | 00:00:00 | | 2005-11-07 | 5.460,80 | 1.522.020.000 | 5.471,00 | 5.415,50 | 5.423,60 | 00:00:00 | | 2005-11-08 | 5.460,90 | 2.018.215.000 | 5.481,70 | 5.451,10 | 5.460,80 | 00:00:00 | | 2005-11-09 | 5.439,80 | 2.028.756.600 | 5.469,40 | 5.439,00 | 5.460,90 | 00:00:00 | | 2005-11-10 | 5.423,50 | 1.913.038.800 | 5.463,90 | 5.423,50 | 5.439,80 | 00:00:00 | | 2005-11-11 | 5.465,10 | 1.414.966.600 | 5.468,80 | 5.423,50 | 5.423,50 | 00:00:00 | | 2005-11-14 | 5.470,00 | 1.351.877.000 | 5.485,90 | 5.455,60 | 5.465,10 | 00:00:00 | | 2005-11-15 | 5.439,60 | 1.464.457.000 | 5.470,00 | 5.424,60 | 5.470,00 | 00:00:00 | | 2005-11-16 | 5.430,00 | 2.145.482.200 | 5.442,20 | 5.391,70 | 5.439,60 | 00:00:00 | | 2005-11-17 | 5.460,00 | 2.141.827.000 | 5.480,10 | 5.430,00 | 5.430,00 | 00:00:00 | | 2005-11-18 | 5.498,90 | 2.107.217.200 | 5.531,60 | 5.460,00 | 5.460,00 | 00:00:00 | | 2005-11-21 | 5.497,90 | 1.906.248.600 | 5.509,40 | 5.486,20 | 5.498,90 | 00:00:00 | | 2005-11-22 | 5.517,20 | 1.768.455.000 | 5.522,40 | 5.497,90 | 5.497,90 | 00:00:00 | | 2005-11-23 | 5.531,70 | 1.757.547.400 | 5.532,70 | 5.507,10 | 5.517,20 | 00:00:00 | | 2005-11-24 | 5.511,00 | 1.064.561.000 | 5.539,00 | 5.499,50 | 5.531,70 | 00:00:00 | | 2005-11-25 | 5.523,80 | 1.145.990.600 | 5.531,40 | 5.511,00 | 5.511,00 | 00:00:00 | | 2005-11-28 | 5.477,40 | 1.409.592.200 | 5.554,90 | 5.477,40 | 5.523,80 | 00:00:00 | | 2005-11-29 | 5.491,00 | 1.730.034.400 | 5.507,40 | 5.451,30 | 5.477,40 | 00:00:00 | | 2005-11-30 | 5.423,20 | 2.009.468.200 | 5.491,00 | 5.423,20 | 5.491,00 | 00:00:00 | | 2005-12-01 | 5.486,10 | 1.933.252.400 | 5.494,70 | 5.423,20 | 5.423,20 | 00:00:00 | | 2005-12-02 | 5.528,10 | 1.977.349.000 | 5.528,10 | 5.485,00 | 5.486,10 | 00:00:00 | | 2005-12-05 | 5.510,40 | 1.788.173.600 | 5.532,50 | 5.498,30 | 5.528,10 | 00:00:00 | | 2005-12-06 | 5.538,80 | 1.979.354.600 | 5.546,90 | 5.505,90 | 5.510,40 | 00:00:00 | | 2005-12-07 | 5.528,80 | 2.078.175.800 | 5.574,00 | 5.518,40 | 5.538,80 | 00:00:00 | | 2005-12-08 | 5.531,10 | 1.892.734.000 | 5.531,90 | 5.492,80 | 5.528,80 | 00:00:00 | | 2005-12-09 | 5.517,40 | 1.688.743.200 | 5.531,10 | 5.504,40 | 5.531,10 | 00:00:00 | | 2005-12-12 | 5.501,50 | 1.221.761.200 | 5.548,80 | 5.494,20 | 5.517,40 | 00:00:00 | | 2005-12-13 | 5.507,20 | 1.840.249.000 | 5.527,20 | 5.499,20 | 5.501,50 | 00:00:00 | | 2005-12-14 | 5.521,10 | 1.465.838.600 | 5.525,00 | 5.503,50 | 5.507,20 | 00:00:00 | | 2005-12-15 | 5.495,30 | 1.852.742.200 | 5.530,20 | 5.489,30 | 5.521,10 | 00:00:00 | | 2005-12-16 | 5.531,60 | 2.140.549.600 | 5.552,60 | 5.495,30 | 5.495,30 | 00:00:00 | | 2005-12-19 | 5.539,80 | 1.225.682.400 | 5.548,40 | 5.525,70 | 5.531,60 | 00:00:00 | | 2005-12-20 | 5.547,90 | 1.606.969.400 | 5.552,20 | 5.524,70 | 5.539,80 | 00:00:00 | | 2005-12-21 | 5.587,40 | 1.344.223.600 | 5.590,20 | 5.547,90 | 5.547,90 | 00:00:00 | | 2005-12-22 | 5.597,00 | 1.069.350.000 | 5.599,30 | 5.584,80 | 5.587,40 | 00:00:00 | | 2005-12-23 | 5.595,40 | 307.762.200 | 5.608,20 | 5.588,00 | 5.597,00 | 00:00:00 | | 2005-12-28 | 5.622,80 | 688.900.200 | 5.622,80 | 5.591,90 | 5.595,40 | 00:00:00 | | 2005-12-29 | 5.638,30 | 504.948.600 | 5.647,20 | 5.622,80 | 5.622,80 | 00:00:00 | | 2005-12-30 | 5.618,80 | 329.952.000 | 5.640,00 | 5.596,80 | 5.638,30 | 00:00:00 | | 2006-01-03 | 5.681,50 | 1.838.004.800 | 5.682,20 | 5.618,80 | 5.618,80 | 00:00:00 | | 2006-01-04 | 5.714,60 | 2.005.345.000 | 5.716,40 | 5.681,50 | 5.681,50 | 00:00:00 | | 2006-01-05 | 5.691,20 | 1.862.546.600 | 5.722,40 | 5.686,40 | 5.714,60 | 00:00:00 | | 2006-01-06 | 5.731,80 | 1.894.952.000 | 5.731,80 | 5.691,20 | 5.691,20 | 00:00:00 | | 2006-01-09 | 5.731,50 | 1.690.826.200 | 5.750,30 | 5.725,90 | 5.731,80 | 00:00:00 | | 2006-01-10 | 5.688,80 | 1.799.942.000 | 5.731,50 | 5.686,10 | 5.731,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
