|
 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 | | 2000-04-27 | 6.179,30 | 0 | 6.306,20 | 6.127,90 | 6.256,50 | 00:00:00 | | 2000-04-28 | 6.327,40 | 0 | 6.341,90 | 6.179,30 | 6.179,30 | 00:00:00 | | 2000-05-02 | 6.373,40 | 0 | 6.412,60 | 6.311,90 | 6.327,40 | 00:00:00 | | 2000-05-03 | 6.184,80 | 0 | 6.373,40 | 6.176,10 | 6.373,40 | 00:00:00 | | 2000-05-04 | 6.199,60 | 0 | 6.231,40 | 6.162,50 | 6.184,80 | 00:00:00 | | 2000-05-05 | 6.238,80 | 0 | 6.267,90 | 6.190,50 | 6.199,60 | 00:00:00 | | 2000-05-08 | 6.216,30 | 0 | 6.299,40 | 6.174,30 | 6.238,80 | 00:00:00 | | 2000-05-09 | 6.123,80 | 0 | 6.243,10 | 6.112,90 | 6.216,30 | 00:00:00 | | 2000-05-10 | 6.100,60 | 0 | 6.182,90 | 6.090,20 | 6.123,80 | 00:00:00 | | 2000-05-11 | 6.245,90 | 0 | 6.263,60 | 6.051,50 | 6.100,60 | 00:00:00 | | 2000-05-12 | 6.283,50 | 0 | 6.304,20 | 6.220,60 | 6.245,90 | 00:00:00 | | 2000-05-15 | 6.247,70 | 0 | 6.290,50 | 6.218,20 | 6.283,50 | 00:00:00 | | 2000-05-16 | 6.318,40 | 0 | 6.349,10 | 6.247,70 | 6.247,70 | 00:00:00 | | 2000-05-17 | 6.196,20 | 0 | 6.321,60 | 6.189,20 | 6.318,40 | 00:00:00 | | 2000-05-18 | 6.232,90 | 0 | 6.256,00 | 6.196,20 | 6.196,20 | 00:00:00 | | 2000-05-19 | 6.045,40 | 0 | 6.237,60 | 6.039,10 | 6.232,90 | 00:00:00 | | 2000-05-22 | 6.035,50 | 0 | 6.130,10 | 5.991,90 | 6.045,40 | 00:00:00 | | 2000-05-23 | 6.086,80 | 0 | 6.128,50 | 6.026,10 | 6.035,50 | 00:00:00 | | 2000-05-24 | 6.118,60 | 0 | 6.127,10 | 5.997,60 | 6.086,80 | 00:00:00 | | 2000-05-25 | 6.231,10 | 0 | 6.234,60 | 6.118,60 | 6.118,60 | 00:00:00 | | 2000-05-26 | 6.216,90 | 0 | 6.252,20 | 6.153,20 | 6.231,10 | 00:00:00 | | 2000-05-30 | 6.359,60 | 0 | 6.379,70 | 6.216,90 | 6.216,90 | 00:00:00 | | 2000-05-31 | 6.359,30 | 0 | 6.419,90 | 6.325,50 | 6.359,60 | 00:00:00 | | 2000-06-01 | 6.470,50 | 0 | 6.476,90 | 6.344,40 | 6.359,30 | 00:00:00 | | 2000-06-02 | 6.626,40 | 0 | 6.634,90 | 6.445,50 | 6.470,50 | 00:00:00 | | 2000-06-05 | 6.546,70 | 0 | 6.635,70 | 6.540,40 | 6.626,40 | 00:00:00 | | 2000-06-06 | 6.546,80 | 0 | 6.619,60 | 6.490,00 | 6.546,70 | 00:00:00 | | 2000-06-07 | 6.503,80 | 0 | 6.546,80 | 6.476,40 | 6.546,80 | 00:00:00 | | 2000-06-08 | 6.496,60 | 0 | 6.592,70 | 6.469,80 | 6.503,80 | 00:00:00 | | 2000-06-09 | 6.443,80 | 0 | 6.512,40 | 6.438,10 | 6.496,60 | 00:00:00 | | 2000-06-12 | 6.430,90 | 0 | 6.479,80 | 6.430,90 | 6.443,80 | 00:00:00 | | 2000-06-13 | 6.447,10 | 0 | 6.515,20 | 6.430,80 | 6.430,90 | 00:00:00 | | 2000-06-14 | 6.536,30 | 0 | 6.551,70 | 6.447,10 | 6.447,10 | 00:00:00 | | 2000-06-15 | 6.490,80 | 0 | 6.566,20 | 6.490,80 | 6.536,30 | 00:00:00 | | 2000-06-16 | 6.526,00 | 0 | 6.566,70 | 6.474,90 | 6.490,80 | 00:00:00 | | 2000-06-19 | 6.490,20 | 0 | 6.515,70 | 6.467,50 | 6.490,80 | 00:00:00 | | 2000-06-20 | 6.526,90 | 0 | 6.536,50 | 6.490,20 | 6.490,20 | 00:00:00 | | 2000-06-21 | 6.477,80 | 0 | 6.532,50 | 6.429,00 | 6.526,90 | 00:00:00 | | 2000-06-22 | 6.413,80 | 0 | 6.530,70 | 6.413,80 | 6.477,80 | 00:00:00 | | 2000-06-23 | 6.391,50 | 0 | 6.413,80 | 6.367,80 | 6.413,80 | 00:00:00 | | 2000-06-26 | 6.405,20 | 0 | 6.447,70 | 6.369,00 | 6.391,50 | 00:00:00 | | 2000-06-27 | 6.375,30 | 0 | 6.428,40 | 6.365,60 | 6.405,20 | 00:00:00 | | 2000-06-28 | 6.313,50 | 0 | 6.394,40 | 6.310,80 | 6.375,30 | 00:00:00 | | 2000-06-29 | 6.239,00 | 0 | 6.321,00 | 6.221,00 | 6.313,50 | 00:00:00 | | 2000-06-30 | 6.312,70 | 0 | 6.323,20 | 6.239,00 | 6.239,00 | 00:00:00 | | 2000-07-03 | 6.470,40 | 0 | 6.470,40 | 6.309,30 | 6.312,70 | 00:00:00 | | 2000-07-04 | 6.417,00 | 0 | 6.470,40 | 6.405,20 | 6.470,40 | 00:00:00 | | 2000-07-05 | 6.382,50 | 0 | 6.446,00 | 6.345,50 | 6.417,00 | 00:00:00 | | 2000-07-06 | 6.419,60 | 0 | 6.438,40 | 6.341,40 | 6.382,50 | 00:00:00 | | 2000-07-07 | 6.497,50 | 0 | 6.502,60 | 6.390,20 | 6.419,60 | 00:00:00 | | 2000-07-10 | 6.466,20 | 0 | 6.515,20 | 6.463,30 | 6.497,50 | 00:00:00 | | 2000-07-11 | 6.475,80 | 0 | 6.510,10 | 6.450,50 | 6.466,20 | 00:00:00 | | 2000-07-12 | 6.518,50 | 0 | 6.545,10 | 6.466,80 | 6.475,80 | 00:00:00 | | 2000-07-13 | 6.475,70 | 0 | 6.530,70 | 6.460,30 | 6.518,50 | 00:00:00 | | 2000-07-14 | 6.475,40 | 0 | 6.503,20 | 6.452,20 | 6.475,70 | 00:00:00 | | 2000-07-17 | 6.525,50 | 0 | 6.525,70 | 6.473,70 | 6.475,40 | 00:00:00 | | 2000-07-18 | 6.450,50 | 0 | 6.531,40 | 6.444,60 | 6.525,50 | 00:00:00 | | 2000-07-19 | 6.465,40 | 0 | 6.493,40 | 6.420,40 | 6.450,50 | 00:00:00 | | 2000-07-20 | 6.469,00 | 0 | 6.491,10 | 6.440,70 | 6.465,40 | 00:00:00 | | 2000-07-21 | 6.378,40 | 0 | 6.469,00 | 6.365,50 | 6.469,00 | 00:00:00 | | 2000-07-24 | 6.381,30 | 0 | 6.422,60 | 6.333,00 | 6.378,40 | 00:00:00 | | 2000-07-25 | 6.390,70 | 0 | 6.402,10 | 6.354,50 | 6.381,30 | 00:00:00 | | 2000-07-26 | 6.387,10 | 0 | 6.425,60 | 6.378,90 | 6.390,70 | 00:00:00 | | 2000-07-27 | 6.352,10 | 0 | 6.456,30 | 6.352,10 | 6.387,10 | 00:00:00 | | 2000-07-28 | 6.335,70 | 0 | 6.390,30 | 6.332,60 | 6.352,10 | 00:00:00 | | 2000-07-31 | 6.365,30 | 0 | 6.365,30 | 6.274,90 | 6.335,70 | 00:00:00 | | 2000-08-01 | 6.379,30 | 0 | 6.403,10 | 6.331,50 | 6.365,30 | 00:00:00 | | 2000-08-02 | 6.391,00 | 0 | 6.424,70 | 6.378,40 | 6.379,10 | 00:00:00 | | 2000-08-03 | 6.317,10 | 0 | 6.399,90 | 6.296,40 | 6.391,30 | 00:00:00 | | 2000-08-04 | 6.363,50 | 0 | 6.415,00 | 6.317,10 | 6.317,10 | 00:00:00 | | 2000-08-07 | 6.387,80 | 0 | 6.400,60 | 6.355,10 | 6.363,50 | 00:00:00 | | 2000-08-08 | 6.358,10 | 0 | 6.420,00 | 6.350,30 | 6.387,80 | 00:00:00 | | 2000-08-09 | 6.414,00 | 0 | 6.463,10 | 6.358,10 | 6.358,10 | 00:00:00 | | 2000-08-10 | 6.387,30 | 0 | 6.414,00 | 6.369,40 | 6.414,00 | 00:00:00 | | 2000-08-11 | 6.384,50 | 0 | 6.394,60 | 6.348,40 | 6.387,30 | 00:00:00 | | 2000-08-14 | 6.419,90 | 0 | 6.451,20 | 6.365,50 | 6.384,50 | 00:00:00 | | 2000-08-15 | 6.475,50 | 0 | 6.482,80 | 6.419,90 | 6.419,90 | 00:00:00 | | 2000-08-16 | 6.532,00 | 0 | 6.553,50 | 6.457,00 | 6.475,50 | 00:00:00 | | 2000-08-17 | 6.518,20 | 0 | 6.537,40 | 6.482,00 | 6.532,00 | 00:00:00 | | 2000-08-18 | 6.543,70 | 0 | 6.552,00 | 6.510,80 | 6.518,20 | 00:00:00 | | 2000-08-21 | 6.542,20 | 0 | 6.555,50 | 6.491,40 | 6.543,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
