|
 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 | | 2006-01-10 | 5.688,80 | 1.799.942.000 | 5.731,50 | 5.686,10 | 5.731,50 | 00:00:00 | | 2006-01-11 | 5.731,50 | 1.606.590.000 | 5.731,50 | 5.688,80 | 5.688,80 | 00:00:00 | | 2006-01-12 | 5.735,10 | 2.119.263.800 | 5.744,60 | 5.724,90 | 5.731,50 | 00:00:00 | | 2006-01-13 | 5.711,00 | 1.641.089.400 | 5.735,10 | 5.690,90 | 5.735,10 | 00:00:00 | | 2006-01-16 | 5.740,20 | 1.259.420.600 | 5.740,20 | 5.707,20 | 5.711,00 | 00:00:00 | | 2006-01-17 | 5.699,00 | 1.902.898.600 | 5.740,20 | 5.693,10 | 5.740,20 | 00:00:00 | | 2006-01-18 | 5.663,70 | 1.849.631.400 | 5.699,00 | 5.634,80 | 5.699,00 | 00:00:00 | | 2006-01-19 | 5.693,20 | 2.052.263.400 | 5.710,00 | 5.663,70 | 5.663,70 | 00:00:00 | | 2006-01-20 | 5.672,40 | 2.131.625.600 | 5.729,80 | 5.666,50 | 5.693,20 | 00:00:00 | | 2006-01-23 | 5.660,90 | 1.658.293.600 | 5.672,40 | 5.625,00 | 5.672,40 | 00:00:00 | | 2006-01-24 | 5.633,80 | 2.113.319.200 | 5.679,00 | 5.630,40 | 5.660,90 | 00:00:00 | | 2006-01-25 | 5.704,40 | 1.993.671.000 | 5.704,40 | 5.633,80 | 5.633,80 | 00:00:00 | | 2006-01-26 | 5.722,60 | 2.141.267.000 | 5.744,00 | 5.698,50 | 5.704,40 | 00:00:00 | | 2006-01-27 | 5.786,80 | 2.039.447.400 | 5.788,20 | 5.722,60 | 5.722,60 | 00:00:00 | | 2006-01-30 | 5.779,80 | 1.414.552.400 | 5.796,10 | 5.772,70 | 5.786,80 | 00:00:00 | | 2006-01-31 | 5.760,30 | 2.143.520.800 | 5.792,50 | 5.760,30 | 5.779,80 | 00:00:00 | | 2006-02-01 | 5.801,60 | 2.144.570.400 | 5.816,00 | 5.746,20 | 5.760,30 | 00:00:00 | | 2006-02-02 | 5.747,30 | 1.969.273.800 | 5.811,80 | 5.743,00 | 5.801,60 | 00:00:00 | | 2006-02-03 | 5.759,30 | 1.728.166.400 | 5.766,70 | 5.728,20 | 5.747,30 | 00:00:00 | | 2006-02-06 | 5.772,40 | 1.681.635.200 | 5.790,40 | 5.759,30 | 5.759,30 | 00:00:00 | | 2006-02-07 | 5.746,80 | 2.042.239.200 | 5.781,30 | 5.734,70 | 5.772,40 | 00:00:00 | | 2006-02-08 | 5.725,10 | 2.141.978.600 | 5.746,80 | 5.681,90 | 5.746,80 | 00:00:00 | | 2006-02-09 | 5.808,70 | 2.138.982.600 | 5.808,90 | 5.725,10 | 5.725,10 | 00:00:00 | | 2006-02-10 | 5.764,10 | 2.058.495.200 | 5.808,70 | 5.764,10 | 5.808,70 | 00:00:00 | | 2006-02-13 | 5.793,50 | 1.369.455.600 | 5.793,50 | 5.760,30 | 5.764,10 | 00:00:00 | | 2006-02-14 | 5.792,30 | 1.706.179.400 | 5.828,60 | 5.773,70 | 5.793,50 | 00:00:00 | | 2006-02-15 | 5.791,50 | 1.844.068.000 | 5.814,50 | 5.780,90 | 5.792,30 | 00:00:00 | | 2006-02-16 | 5.828,90 | 1.895.566.200 | 5.828,90 | 5.791,50 | 5.791,50 | 00:00:00 | | 2006-02-17 | 5.846,20 | 1.741.254.400 | 5.863,30 | 5.822,40 | 5.828,90 | 00:00:00 | | 2006-02-20 | 5.863,00 | 1.094.531.400 | 5.866,70 | 5.839,40 | 5.846,20 | 00:00:00 | | 2006-02-21 | 5.857,70 | 1.676.916.800 | 5.888,00 | 5.856,90 | 5.863,00 | 00:00:00 | | 2006-02-22 | 5.872,40 | 1.842.925.400 | 5.877,60 | 5.836,80 | 5.857,70 | 00:00:00 | | 2006-02-23 | 5.836,00 | 2.099.116.600 | 5.878,80 | 5.829,40 | 5.872,40 | 00:00:00 | | 2006-02-24 | 5.860,50 | 2.014.904.800 | 5.864,00 | 5.836,00 | 5.836,00 | 00:00:00 | | 2006-02-27 | 5.875,90 | 2.036.067.200 | 5.893,30 | 5.860,50 | 5.860,50 | 00:00:00 | | 2006-02-28 | 5.791,50 | 2.134.114.600 | 5.877,40 | 5.788,70 | 5.875,90 | 00:00:00 | | 2006-03-01 | 5.844,10 | 1.990.319.400 | 5.844,10 | 5.783,90 | 5.791,50 | 00:00:00 | | 2006-03-02 | 5.833,00 | 1.917.206.200 | 5.880,00 | 5.803,70 | 5.844,10 | 00:00:00 | | 2006-03-03 | 5.858,70 | 2.066.401.600 | 5.864,00 | 5.803,80 | 5.833,00 | 00:00:00 | | 2006-03-06 | 5.897,80 | 2.147.444.000 | 5.924,50 | 5.858,70 | 5.858,70 | 00:00:00 | | 2006-03-07 | 5.857,40 | 1.935.777.600 | 5.897,80 | 5.830,70 | 5.897,80 | 00:00:00 | | 2006-03-08 | 5.812,90 | 1.915.545.600 | 5.857,60 | 5.790,90 | 5.857,40 | 00:00:00 | | 2006-03-09 | 5.855,90 | 1.640.072.800 | 5.857,10 | 5.812,90 | 5.812,90 | 00:00:00 | | 2006-03-10 | 5.907,90 | 1.720.750.200 | 5.909,10 | 5.838,20 | 5.855,90 | 00:00:00 | | 2006-03-13 | 5.952,80 | 2.085.598.400 | 5.959,90 | 5.907,90 | 5.907,90 | 00:00:00 | | 2006-03-14 | 5.950,60 | 1.998.671.200 | 5.978,60 | 5.940,70 | 5.952,80 | 00:00:00 | | 2006-03-15 | 5.965,10 | 1.859.456.400 | 5.980,50 | 5.950,60 | 5.950,60 | 00:00:00 | | 2006-03-16 | 5.993,20 | 2.146.858.200 | 5.995,20 | 5.951,00 | 5.965,10 | 00:00:00 | | 2006-03-17 | 5.999,40 | 2.147.369.000 | 6.044,00 | 5.992,80 | 5.993,20 | 00:00:00 | | 2006-03-20 | 5.991,70 | 1.881.072.000 | 6.039,10 | 5.986,90 | 5.999,40 | 00:00:00 | | 2006-03-21 | 5.991,30 | 1.771.106.200 | 5.992,90 | 5.956,70 | 5.991,70 | 00:00:00 | | 2006-03-22 | 6.007,50 | 2.144.835.400 | 6.012,60 | 5.957,80 | 5.991,30 | 00:00:00 | | 2006-03-23 | 5.990,10 | 2.137.408.800 | 6.029,40 | 5.974,80 | 6.007,50 | 00:00:00 | | 2006-03-24 | 6.036,30 | 2.097.466.800 | 6.037,90 | 5.990,10 | 5.990,10 | 00:00:00 | | 2006-03-27 | 5.972,20 | 1.526.643.600 | 6.047,00 | 5.971,40 | 6.036,30 | 00:00:00 | | 2006-03-28 | 5.935,70 | 2.137.043.000 | 6.004,30 | 5.929,70 | 5.972,20 | 00:00:00 | | 2006-03-29 | 5.959,20 | 1.742.429.400 | 5.979,70 | 5.927,20 | 5.935,70 | 00:00:00 | | 2006-03-30 | 6.015,20 | 1.496.758.000 | 6.036,00 | 5.959,20 | 5.959,20 | 00:00:00 | | 2006-03-31 | 5.964,60 | 1.650.124.600 | 6.019,20 | 5.961,40 | 6.015,20 | 00:00:00 | | 2006-04-03 | 6.024,30 | 1.488.772.200 | 6.033,50 | 5.964,60 | 5.964,60 | 00:00:00 | | 2006-04-04 | 6.004,70 | 1.622.348.200 | 6.024,30 | 5.984,30 | 6.024,30 | 00:00:00 | | 2006-04-05 | 6.044,10 | 2.111.723.800 | 6.047,50 | 5.983,50 | 6.004,70 | 00:00:00 | | 2006-04-06 | 6.045,70 | 1.830.574.800 | 6.073,30 | 6.037,60 | 6.044,10 | 00:00:00 | | 2006-04-07 | 6.026,10 | 1.984.025.400 | 6.074,20 | 6.020,60 | 6.045,70 | 00:00:00 | | 2006-04-10 | 6.067,00 | 1.716.789.400 | 6.067,00 | 6.024,30 | 6.026,10 | 00:00:00 | | 2006-04-11 | 6.016,50 | 2.013.240.400 | 6.092,50 | 6.012,90 | 6.067,00 | 00:00:00 | | 2006-04-12 | 6.000,80 | 1.851.945.400 | 6.020,00 | 5.974,50 | 6.016,50 | 00:00:00 | | 2006-04-13 | 6.029,40 | 1.300.431.400 | 6.033,70 | 5.987,20 | 6.000,80 | 00:00:00 | | 2006-04-18 | 6.044,10 | 1.389.246.800 | 6.056,10 | 6.026,10 | 6.029,40 | 00:00:00 | | 2006-04-19 | 6.089,80 | 1.703.340.600 | 6.100,60 | 6.044,10 | 6.044,10 | 00:00:00 | | 2006-04-20 | 6.081,40 | 2.029.861.600 | 6.113,40 | 6.074,20 | 6.089,80 | 00:00:00 | | 2006-04-21 | 6.132,70 | 1.553.597.400 | 6.137,10 | 6.077,90 | 6.081,40 | 00:00:00 | | 2006-04-24 | 6.098,70 | 1.338.013.400 | 6.136,50 | 6.098,70 | 6.132,70 | 00:00:00 | | 2006-04-25 | 6.086,60 | 1.581.336.400 | 6.128,80 | 6.084,60 | 6.098,70 | 00:00:00 | | 2006-04-26 | 6.104,30 | 1.650.185.400 | 6.126,50 | 6.086,60 | 6.086,60 | 00:00:00 | | 2006-04-27 | 6.060,00 | 1.966.010.000 | 6.104,60 | 6.026,20 | 6.104,30 | 00:00:00 | | 2006-04-28 | 6.023,10 | 1.644.294.800 | 6.060,00 | 6.023,10 | 6.060,00 | 00:00:00 | | 2006-05-02 | 6.082,10 | 1.657.637.600 | 6.090,70 | 6.022,30 | 6.023,10 | 00:00:00 | | 2006-05-03 | 6.010,00 | 1.886.399.400 | 6.100,00 | 6.008,70 | 6.082,10 | 00:00:00 | | 2006-05-04 | 6.036,90 | 1.687.069.400 | 6.045,80 | 6.001,10 | 6.010,00 | 00:00:00 | | 2006-05-05 | 6.091,70 | 1.852.648.000 | 6.093,10 | 6.033,90 | 6.036,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
