|
 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 | | 2012-01-17 | 5.694,00 | 1.232.187.200 | 5.724,40 | 5.657,40 | 5.657,40 | 00:00:00 | | 2012-01-18 | 5.702,40 | 792.321.000 | 5.709,90 | 5.647,90 | 5.694,00 | 00:00:00 | | 2012-01-19 | 5.741,10 | 1.404.442.300 | 5.743,90 | 5.693,20 | 5.702,40 | 00:00:00 | | 2012-01-20 | 5.728,50 | 1.315.166.100 | 5.749,80 | 5.721,60 | 5.741,10 | 00:00:00 | | 2012-01-23 | 5.782,60 | 852.459.600 | 5.789,90 | 5.723,10 | 5.728,50 | 00:00:00 | | 2012-01-24 | 5.751,90 | 916.504.800 | 5.782,60 | 5.719,90 | 5.782,60 | 00:00:00 | | 2012-01-25 | 5.723,00 | 884.691.000 | 5.777,70 | 5.694,00 | 5.751,90 | 00:00:00 | | 2012-01-26 | 5.795,20 | 874.328.800 | 5.806,20 | 5.722,80 | 5.723,00 | 00:00:00 | | 2012-01-27 | 5.733,50 | 790.045.200 | 5.795,20 | 5.729,00 | 5.795,20 | 00:00:00 | | 2012-01-30 | 5.671,10 | 778.100.000 | 5.733,50 | 5.651,60 | 5.733,50 | 00:00:00 | | 2012-01-31 | 5.681,60 | 1.018.319.000 | 5.730,30 | 5.671,10 | 5.671,10 | 00:00:00 | | 2012-02-01 | 5.790,70 | 989.847.000 | 5.790,70 | 5.680,70 | 5.681,60 | 00:00:00 | | 2012-02-02 | 5.796,10 | 971.388.400 | 5.809,80 | 5.765,70 | 5.790,70 | 00:00:00 | | 2012-02-03 | 5.901,10 | 1.156.774.100 | 5.901,10 | 5.784,20 | 5.796,10 | 00:00:00 | | 2012-02-06 | 5.892,20 | 828.464.600 | 5.901,10 | 5.863,50 | 5.901,10 | 00:00:00 | | 2012-02-07 | 5.890,30 | 785.340.600 | 5.906,60 | 5.850,50 | 5.892,20 | 00:00:00 | | 2012-02-08 | 5.875,90 | 809.267.800 | 5.916,20 | 5.871,30 | 5.890,30 | 00:00:00 | | 2012-02-09 | 5.895,50 | 973.462.200 | 5.916,30 | 5.870,50 | 5.875,90 | 00:00:00 | | 2012-02-10 | 5.852,40 | 948.790.200 | 5.895,50 | 5.839,90 | 5.895,50 | 00:00:00 | | 2012-02-13 | 5.905,70 | 643.543.000 | 5.920,10 | 5.852,40 | 5.852,40 | 00:00:00 | | 2012-02-14 | 5.899,90 | 832.567.200 | 5.920,60 | 5.877,20 | 5.905,70 | 00:00:00 | | 2012-02-15 | 5.892,20 | 801.550.000 | 5.923,80 | 5.880,60 | 5.899,90 | 00:00:00 | | 2012-02-16 | 5.885,40 | 751.580.400 | 5.892,40 | 5.829,40 | 5.892,20 | 00:00:00 | | 2012-02-17 | 5.905,10 | 1.101.910.900 | 5.923,60 | 5.885,40 | 5.885,40 | 00:00:00 | | 2012-02-20 | 5.945,30 | 724.579.800 | 5.956,30 | 5.905,10 | 5.905,10 | 00:00:00 | | 2012-02-21 | 5.928,20 | 846.269.200 | 5.948,80 | 5.916,60 | 5.945,30 | 00:00:00 | | 2012-02-22 | 5.916,50 | 875.208.000 | 5.938,00 | 5.894,60 | 5.928,20 | 00:00:00 | | 2012-02-23 | 5.937,90 | 1.071.356.800 | 5.952,50 | 5.900,50 | 5.916,50 | 00:00:00 | | 2012-02-24 | 5.935,10 | 1.011.161.700 | 5.964,00 | 5.925,50 | 5.937,90 | 00:00:00 | | 2012-02-27 | 5.915,50 | 972.274.400 | 5.935,10 | 5.865,90 | 5.935,10 | 00:00:00 | | 2012-02-28 | 5.927,90 | 804.670.200 | 5.937,00 | 5.900,00 | 5.915,50 | 00:00:00 | | 2012-02-29 | 5.871,50 | 1.201.160.900 | 5.944,80 | 5.871,50 | 5.927,90 | 00:00:00 | | 2012-03-01 | 5.931,30 | 900.749.800 | 5.936,10 | 5.858,90 | 5.871,50 | 00:00:00 | | 2012-03-02 | 5.911,10 | 758.193.600 | 5.940,00 | 5.908,50 | 5.931,30 | 00:00:00 | | 2012-03-05 | 5.874,80 | 873.447.200 | 5.911,10 | 5.865,40 | 5.911,10 | 00:00:00 | | 2012-03-06 | 5.765,80 | 994.358.800 | 5.874,80 | 5.758,40 | 5.874,80 | 00:00:00 | | 2012-03-07 | 5.791,40 | 859.928.000 | 5.801,10 | 5.755,70 | 5.765,80 | 00:00:00 | | 2012-03-08 | 5.859,70 | 828.107.600 | 5.874,30 | 5.791,40 | 5.791,40 | 00:00:00 | | 2012-03-09 | 5.887,50 | 854.778.800 | 5.897,60 | 5.842,90 | 5.859,70 | 00:00:00 | | 2012-03-12 | 5.892,80 | 800.992.000 | 5.894,10 | 5.860,40 | 5.887,50 | 00:00:00 | | 2012-03-13 | 5.955,90 | 761.933.800 | 5.957,90 | 5.892,80 | 5.892,80 | 00:00:00 | | 2012-03-14 | 5.945,40 | 1.165.017.900 | 5.989,10 | 5.945,40 | 5.955,90 | 00:00:00 | | 2012-03-15 | 5.940,70 | 1.039.944.300 | 5.958,20 | 5.919,20 | 5.945,40 | 00:00:00 | | 2012-03-16 | 5.965,60 | 1.834.534.000 | 5.974,00 | 5.940,70 | 5.940,70 | 00:00:00 | | 2012-03-19 | 5.961,10 | 951.265.200 | 5.968,90 | 5.928,50 | 5.965,60 | 00:00:00 | | 2012-03-20 | 5.891,40 | 978.545.200 | 5.961,10 | 5.876,40 | 5.961,10 | 00:00:00 | | 2012-03-21 | 5.892,00 | 907.211.200 | 5.921,70 | 5.880,80 | 5.891,40 | 00:00:00 | | 2012-03-22 | 5.845,60 | 883.155.600 | 5.892,00 | 5.825,90 | 5.892,00 | 00:00:00 | | 2012-03-23 | 5.854,90 | 848.516.800 | 5.875,70 | 5.801,70 | 5.845,60 | 00:00:00 | | 2012-03-26 | 5.902,70 | 722.858.600 | 5.913,10 | 5.854,50 | 5.854,90 | 00:00:00 | | 2012-03-27 | 5.869,50 | 1.257.297.300 | 5.941,90 | 5.863,80 | 5.902,70 | 00:00:00 | | 2012-03-28 | 5.809,00 | 931.820.200 | 5.877,90 | 5.809,00 | 5.869,50 | 00:00:00 | | 2012-03-29 | 5.742,00 | 1.084.172.000 | 5.812,20 | 5.726,50 | 5.809,00 | 00:00:00 | | 2012-03-30 | 5.768,50 | 990.970.000 | 5.782,70 | 5.742,00 | 5.742,00 | 00:00:00 | | 2012-04-02 | 5.874,90 | 886.248.600 | 5.874,90 | 5.748,60 | 5.768,50 | 00:00:00 | | 2012-04-03 | 5.838,30 | 896.434.000 | 5.890,20 | 5.838,30 | 5.874,90 | 00:00:00 | | 2012-04-04 | 5.703,80 | 1.174.203.000 | 5.838,30 | 5.685,60 | 5.838,30 | 00:00:00 | | 2012-04-05 | 5.723,70 | 908.902.000 | 5.731,70 | 5.663,30 | 5.703,80 | 00:00:00 | | 2012-04-10 | 5.595,50 | 1.012.487.000 | 5.723,70 | 5.595,50 | 5.723,70 | 00:00:00 | | 2012-04-11 | 5.634,70 | 1.132.327.600 | 5.655,90 | 5.576,40 | 5.595,50 | 00:00:00 | | 2012-04-12 | 5.710,50 | 1.115.209.900 | 5.727,90 | 5.602,60 | 5.634,70 | 00:00:00 | | 2012-04-13 | 5.651,80 | 830.223.000 | 5.710,80 | 5.643,50 | 5.710,50 | 00:00:00 | | 2012-04-16 | 5.666,30 | 1.102.065.700 | 5.708,00 | 5.641,10 | 5.651,80 | 00:00:00 | | 2012-04-17 | 5.767,00 | 856.433.000 | 5.773,70 | 5.651,50 | 5.666,30 | 00:00:00 | | 2012-04-18 | 5.745,30 | 875.744.800 | 5.783,90 | 5.730,90 | 5.767,00 | 00:00:00 | | 2012-04-19 | 5.744,50 | 960.873.200 | 5.792,10 | 5.738,10 | 5.745,30 | 00:00:00 | | 2012-04-20 | 5.772,10 | 847.833.800 | 5.775,70 | 5.724,20 | 5.744,50 | 00:00:00 | | 2012-04-23 | 5.665,60 | 777.185.400 | 5.772,10 | 5.637,70 | 5.772,10 | 00:00:00 | | 2012-04-24 | 5.709,50 | 809.912.400 | 5.714,20 | 5.658,50 | 5.665,60 | 00:00:00 | | 2012-04-25 | 5.718,90 | 859.133.200 | 5.745,00 | 5.703,20 | 5.709,50 | 00:00:00 | | 2012-04-26 | 5.748,70 | 879.956.000 | 5.761,10 | 5.691,70 | 5.718,90 | 00:00:00 | | 2012-04-27 | 5.777,10 | 812.249.600 | 5.789,00 | 5.708,00 | 5.748,70 | 00:00:00 | | 2012-04-30 | 5.737,80 | 784.967.000 | 5.793,00 | 5.728,90 | 5.777,10 | 00:00:00 | | 2012-05-01 | 5.812,20 | 675.997.000 | 5.819,00 | 5.732,20 | 5.737,80 | 00:00:00 | | 2012-05-02 | 5.758,10 | 962.324.800 | 5.819,90 | 5.736,70 | 5.812,20 | 00:00:00 | | 2012-05-03 | 5.766,50 | 788.889.000 | 5.800,80 | 5.745,20 | 5.758,10 | 00:00:00 | | 2012-05-04 | 5.655,10 | 1.013.188.000 | 5.766,50 | 5.639,80 | 5.766,50 | 00:00:00 | | 2012-05-08 | 5.554,50 | 1.053.451.900 | 5.668,10 | 5.550,10 | 5.655,10 | 00:00:00 | | 2012-05-09 | 5.530,00 | 1.006.217.900 | 5.571,70 | 5.464,40 | 5.554,50 | 00:00:00 | | 2012-05-10 | 5.544,00 | 847.647.600 | 5.566,10 | 5.490,50 | 5.530,00 | 00:00:00 | | 2012-05-11 | 5.575,50 | 772.657.000 | 5.585,50 | 5.499,30 | 5.544,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
