|
 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 | | 2000-08-21 | 6.542,20 | 0 | 6.555,50 | 6.491,40 | 6.543,70 | 00:00:00 | | 2000-08-22 | 6.584,80 | 0 | 6.605,20 | 6.520,30 | 6.542,20 | 00:00:00 | | 2000-08-23 | 6.566,20 | 0 | 6.590,70 | 6.535,20 | 6.584,80 | 00:00:00 | | 2000-08-24 | 6.557,00 | 0 | 6.605,50 | 6.546,70 | 6.566,20 | 00:00:00 | | 2000-08-25 | 6.563,70 | 0 | 6.619,10 | 6.538,30 | 6.557,00 | 00:00:00 | | 2000-08-29 | 6.586,30 | 0 | 6.601,10 | 6.560,20 | 6.563,70 | 00:00:00 | | 2000-08-30 | 6.615,10 | 0 | 6.624,90 | 6.586,10 | 6.586,30 | 00:00:00 | | 2000-08-31 | 6.672,70 | 0 | 6.675,70 | 6.585,20 | 6.615,10 | 00:00:00 | | 2000-09-01 | 6.795,00 | 0 | 6.838,60 | 6.672,70 | 6.672,70 | 00:00:00 | | 2000-09-04 | 6.798,10 | 0 | 6.828,70 | 6.783,00 | 6.795,00 | 00:00:00 | | 2000-09-05 | 6.752,50 | 0 | 6.809,50 | 6.737,60 | 6.798,10 | 00:00:00 | | 2000-09-06 | 6.694,70 | 0 | 6.766,00 | 6.688,40 | 6.752,50 | 00:00:00 | | 2000-09-07 | 6.689,20 | 0 | 6.709,10 | 6.668,50 | 6.694,70 | 00:00:00 | | 2000-09-08 | 6.600,70 | 0 | 6.704,20 | 6.561,10 | 6.689,20 | 00:00:00 | | 2000-09-11 | 6.582,00 | 0 | 6.604,10 | 6.392,10 | 6.600,70 | 00:00:00 | | 2000-09-12 | 6.555,50 | 0 | 6.582,00 | 6.528,50 | 6.582,00 | 00:00:00 | | 2000-09-13 | 6.478,20 | 0 | 6.559,80 | 6.454,10 | 6.555,50 | 00:00:00 | | 2000-09-14 | 6.555,50 | 0 | 6.580,60 | 6.460,70 | 6.478,20 | 00:00:00 | | 2000-09-15 | 6.417,30 | 0 | 6.559,20 | 6.417,30 | 6.555,50 | 00:00:00 | | 2000-09-18 | 6.410,20 | 0 | 6.464,30 | 6.371,40 | 6.417,30 | 00:00:00 | | 2000-09-19 | 6.403,50 | 0 | 6.413,40 | 6.360,60 | 6.410,20 | 00:00:00 | | 2000-09-20 | 6.279,90 | 0 | 6.425,40 | 6.259,70 | 6.403,50 | 00:00:00 | | 2000-09-21 | 6.199,20 | 0 | 6.281,10 | 6.150,50 | 6.279,90 | 00:00:00 | | 2000-09-22 | 6.205,90 | 0 | 6.205,90 | 6.075,10 | 6.199,20 | 00:00:00 | | 2000-09-25 | 6.257,10 | 0 | 6.310,00 | 6.205,90 | 6.205,90 | 00:00:00 | | 2000-09-26 | 6.213,20 | 0 | 6.257,60 | 6.192,70 | 6.257,10 | 00:00:00 | | 2000-09-27 | 6.269,30 | 0 | 6.312,50 | 6.200,70 | 6.213,20 | 00:00:00 | | 2000-09-28 | 6.264,10 | 0 | 6.290,60 | 6.210,80 | 6.269,30 | 00:00:00 | | 2000-09-29 | 6.294,20 | 0 | 6.325,70 | 6.240,30 | 6.264,10 | 00:00:00 | | 2000-10-02 | 6.284,50 | 0 | 6.358,20 | 6.284,50 | 6.294,20 | 00:00:00 | | 2000-10-03 | 6.345,00 | 0 | 6.364,60 | 6.284,50 | 6.284,50 | 00:00:00 | | 2000-10-04 | 6.334,90 | 0 | 6.354,20 | 6.283,80 | 6.345,00 | 00:00:00 | | 2000-10-05 | 6.382,00 | 0 | 6.393,10 | 6.330,90 | 6.334,90 | 00:00:00 | | 2000-10-06 | 6.391,20 | 0 | 6.412,50 | 6.342,20 | 6.382,00 | 00:00:00 | | 2000-10-09 | 6.264,80 | 0 | 6.391,20 | 6.253,60 | 6.391,20 | 00:00:00 | | 2000-10-10 | 6.247,70 | 0 | 6.299,70 | 6.240,40 | 6.264,80 | 00:00:00 | | 2000-10-11 | 6.117,60 | 0 | 6.247,70 | 6.098,10 | 6.247,70 | 00:00:00 | | 2000-10-12 | 6.131,90 | 0 | 6.211,80 | 6.068,30 | 6.117,60 | 00:00:00 | | 2000-10-13 | 6.209,60 | 0 | 6.209,60 | 6.050,70 | 6.131,90 | 00:00:00 | | 2000-10-16 | 6.285,70 | 0 | 6.292,00 | 6.209,60 | 6.209,60 | 00:00:00 | | 2000-10-17 | 6.203,20 | 0 | 6.290,00 | 6.196,10 | 6.285,70 | 00:00:00 | | 2000-10-18 | 6.148,20 | 0 | 6.203,20 | 6.017,20 | 6.203,20 | 00:00:00 | | 2000-10-19 | 6.218,90 | 0 | 6.246,10 | 6.148,20 | 6.148,20 | 00:00:00 | | 2000-10-20 | 6.276,30 | 0 | 6.294,50 | 6.210,30 | 6.218,90 | 00:00:00 | | 2000-10-23 | 6.315,90 | 0 | 6.326,70 | 6.271,50 | 6.276,30 | 00:00:00 | | 2000-10-24 | 6.438,40 | 0 | 6.452,80 | 6.299,40 | 6.315,90 | 00:00:00 | | 2000-10-25 | 6.367,80 | 0 | 6.438,40 | 6.330,00 | 6.438,40 | 00:00:00 | | 2000-10-26 | 6.302,30 | 0 | 6.389,00 | 6.282,70 | 6.367,80 | 00:00:00 | | 2000-10-27 | 6.366,50 | 0 | 6.407,90 | 6.302,30 | 6.302,30 | 00:00:00 | | 2000-10-30 | 6.388,40 | 0 | 6.394,90 | 6.307,90 | 6.366,50 | 00:00:00 | | 2000-10-31 | 6.438,40 | 0 | 6.475,80 | 6.388,40 | 6.388,40 | 00:00:00 | | 2000-11-01 | 6.457,60 | 0 | 6.508,60 | 6.396,30 | 6.438,40 | 00:00:00 | | 2000-11-02 | 6.392,00 | 0 | 6.485,70 | 6.382,70 | 6.457,60 | 00:00:00 | | 2000-11-03 | 6.385,40 | 0 | 6.431,70 | 6.382,10 | 6.392,00 | 00:00:00 | | 2000-11-06 | 6.431,00 | 0 | 6.431,00 | 6.385,40 | 6.385,40 | 00:00:00 | | 2000-11-07 | 6.466,90 | 0 | 6.466,90 | 6.406,50 | 6.431,00 | 00:00:00 | | 2000-11-08 | 6.477,40 | 0 | 6.514,70 | 6.454,90 | 6.466,90 | 00:00:00 | | 2000-11-09 | 6.442,20 | 0 | 6.498,50 | 6.412,40 | 6.477,40 | 00:00:00 | | 2000-11-10 | 6.400,20 | 0 | 6.442,20 | 6.338,50 | 6.442,20 | 00:00:00 | | 2000-11-13 | 6.274,80 | 0 | 6.400,20 | 6.269,30 | 6.400,20 | 00:00:00 | | 2000-11-14 | 6.412,90 | 0 | 6.421,70 | 6.274,80 | 6.274,80 | 00:00:00 | | 2000-11-15 | 6.432,30 | 0 | 6.459,30 | 6.371,70 | 6.412,90 | 00:00:00 | | 2000-11-16 | 6.430,40 | 0 | 6.480,00 | 6.414,90 | 6.432,30 | 00:00:00 | | 2000-11-17 | 6.440,10 | 0 | 6.483,30 | 6.403,40 | 6.430,40 | 00:00:00 | | 2000-11-20 | 6.345,00 | 0 | 6.452,80 | 6.335,10 | 6.440,10 | 00:00:00 | | 2000-11-21 | 6.382,10 | 0 | 6.393,70 | 6.333,30 | 6.345,00 | 00:00:00 | | 2000-11-22 | 6.221,40 | 0 | 6.377,70 | 6.216,10 | 6.377,70 | 00:00:00 | | 2000-11-23 | 6.287,30 | 0 | 6.287,30 | 6.217,50 | 6.221,40 | 00:00:00 | | 2000-11-24 | 6.327,60 | 0 | 6.359,30 | 6.237,20 | 6.287,30 | 00:00:00 | | 2000-11-27 | 6.374,70 | 0 | 6.397,50 | 6.323,30 | 6.327,60 | 00:00:00 | | 2000-11-28 | 6.249,80 | 0 | 6.374,70 | 6.241,50 | 6.374,70 | 00:00:00 | | 2000-11-29 | 6.164,90 | 0 | 6.249,80 | 6.154,70 | 6.249,80 | 00:00:00 | | 2000-11-30 | 6.142,20 | 0 | 6.164,90 | 6.070,00 | 6.164,90 | 00:00:00 | | 2000-12-01 | 6.170,40 | 0 | 6.189,90 | 6.130,50 | 6.142,20 | 00:00:00 | | 2000-12-04 | 6.158,70 | 0 | 6.170,80 | 6.113,90 | 6.170,40 | 00:00:00 | | 2000-12-05 | 6.299,00 | 0 | 6.318,10 | 6.158,70 | 6.158,70 | 00:00:00 | | 2000-12-06 | 6.273,30 | 0 | 6.365,60 | 6.258,80 | 6.299,00 | 00:00:00 | | 2000-12-07 | 6.231,40 | 0 | 6.273,30 | 6.147,60 | 6.273,30 | 00:00:00 | | 2000-12-08 | 6.288,30 | 0 | 6.343,10 | 6.222,30 | 6.231,40 | 00:00:00 | | 2000-12-11 | 6.370,30 | 0 | 6.370,60 | 6.288,30 | 6.288,30 | 00:00:00 | | 2000-12-12 | 6.390,40 | 0 | 6.393,60 | 6.333,20 | 6.370,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
