|
 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 | | 2002-07-18 | 4.297,30 | 0 | 4.301,20 | 4.168,10 | 4.190,60 | 00:00:00 | | 2002-07-19 | 4.098,30 | 0 | 4.297,30 | 4.098,30 | 4.297,30 | 00:00:00 | | 2002-07-22 | 3.895,50 | 0 | 4.098,30 | 3.895,50 | 4.098,30 | 00:00:00 | | 2002-07-23 | 3.858,00 | 0 | 3.994,40 | 3.794,40 | 3.895,50 | 00:00:00 | | 2002-07-24 | 3.777,10 | 0 | 3.858,00 | 3.625,90 | 3.858,00 | 00:00:00 | | 2002-07-25 | 3.965,90 | 0 | 3.965,90 | 3.777,10 | 3.777,10 | 00:00:00 | | 2002-07-26 | 4.016,60 | 0 | 4.029,50 | 3.854,20 | 3.965,90 | 00:00:00 | | 2002-07-29 | 4.202,70 | 0 | 4.202,70 | 4.016,60 | 4.016,60 | 00:00:00 | | 2002-07-30 | 4.180,90 | 0 | 4.271,30 | 4.133,70 | 4.202,70 | 00:00:00 | | 2002-07-31 | 4.246,20 | 0 | 4.306,10 | 4.169,40 | 4.180,90 | 00:00:00 | | 2002-08-01 | 4.044,50 | 0 | 4.282,40 | 4.043,50 | 4.246,20 | 00:00:00 | | 2002-08-02 | 4.075,50 | 0 | 4.102,50 | 4.023,30 | 4.044,50 | 00:00:00 | | 2002-08-05 | 3.996,40 | 0 | 4.080,90 | 3.946,40 | 4.075,50 | 00:00:00 | | 2002-08-06 | 4.131,00 | 0 | 4.136,10 | 3.900,70 | 3.996,40 | 00:00:00 | | 2002-08-07 | 4.094,40 | 0 | 4.206,90 | 4.069,00 | 4.131,00 | 00:00:00 | | 2002-08-08 | 4.240,50 | 0 | 4.240,50 | 4.094,40 | 4.094,40 | 00:00:00 | | 2002-08-09 | 4.322,40 | 0 | 4.322,40 | 4.190,40 | 4.240,50 | 00:00:00 | | 2002-08-12 | 4.221,60 | 0 | 4.322,40 | 4.212,70 | 4.322,40 | 00:00:00 | | 2002-08-13 | 4.271,70 | 0 | 4.271,70 | 4.162,50 | 4.221,60 | 00:00:00 | | 2002-08-14 | 4.171,10 | 0 | 4.271,70 | 4.158,30 | 4.271,70 | 00:00:00 | | 2002-08-15 | 4.327,50 | 0 | 4.345,70 | 4.171,10 | 4.171,10 | 00:00:00 | | 2002-08-16 | 4.330,00 | 0 | 4.382,30 | 4.285,90 | 4.327,50 | 00:00:00 | | 2002-08-19 | 4.426,80 | 0 | 4.432,30 | 4.307,70 | 4.330,00 | 00:00:00 | | 2002-08-20 | 4.368,90 | 0 | 4.452,40 | 4.361,50 | 4.426,80 | 00:00:00 | | 2002-08-21 | 4.364,80 | 0 | 4.466,40 | 4.348,90 | 4.368,90 | 00:00:00 | | 2002-08-22 | 4.434,70 | 0 | 4.437,20 | 4.364,80 | 4.364,80 | 00:00:00 | | 2002-08-23 | 4.389,80 | 0 | 4.455,30 | 4.389,80 | 4.434,70 | 00:00:00 | | 2002-08-27 | 4.449,70 | 0 | 4.464,00 | 4.358,30 | 4.389,80 | 00:00:00 | | 2002-08-28 | 4.274,00 | 0 | 4.449,70 | 4.274,00 | 4.449,70 | 00:00:00 | | 2002-08-29 | 4.209,30 | 0 | 4.274,00 | 4.179,30 | 4.274,00 | 00:00:00 | | 2002-08-30 | 4.227,30 | 0 | 4.259,30 | 4.173,50 | 4.209,30 | 00:00:00 | | 2002-09-02 | 4.180,90 | 0 | 4.227,30 | 4.156,20 | 4.227,30 | 00:00:00 | | 2002-09-03 | 4.028,60 | 0 | 4.180,90 | 3.991,00 | 4.180,90 | 00:00:00 | | 2002-09-04 | 4.026,90 | 0 | 4.071,60 | 3.990,30 | 4.028,60 | 00:00:00 | | 2002-09-05 | 4.011,00 | 0 | 4.064,70 | 3.918,60 | 4.026,90 | 00:00:00 | | 2002-09-06 | 4.107,20 | 0 | 4.138,30 | 3.981,90 | 4.011,00 | 00:00:00 | | 2002-09-09 | 4.062,40 | 0 | 4.107,20 | 4.035,50 | 4.107,20 | 00:00:00 | | 2002-09-10 | 4.175,50 | 0 | 4.177,60 | 4.062,40 | 4.062,40 | 00:00:00 | | 2002-09-11 | 4.210,70 | 0 | 4.246,40 | 4.129,40 | 4.175,50 | 00:00:00 | | 2002-09-12 | 4.084,90 | 0 | 4.210,70 | 4.078,70 | 4.210,70 | 00:00:00 | | 2002-09-13 | 4.008,00 | 0 | 4.085,30 | 3.927,80 | 4.084,90 | 00:00:00 | | 2002-09-16 | 4.044,30 | 0 | 4.068,40 | 3.973,70 | 4.008,00 | 00:00:00 | | 2002-09-17 | 4.025,10 | 0 | 4.150,20 | 4.014,70 | 4.044,30 | 00:00:00 | | 2002-09-18 | 3.865,40 | 0 | 4.025,10 | 3.865,40 | 4.025,10 | 00:00:00 | | 2002-09-19 | 3.813,50 | 0 | 3.896,90 | 3.781,60 | 3.865,40 | 00:00:00 | | 2002-09-20 | 3.860,10 | 0 | 4.064,10 | 3.755,60 | 3.813,50 | 00:00:00 | | 2002-09-23 | 3.739,40 | 0 | 3.925,20 | 3.717,80 | 3.860,10 | 00:00:00 | | 2002-09-24 | 3.671,10 | 0 | 3.761,10 | 3.609,90 | 3.739,40 | 00:00:00 | | 2002-09-25 | 3.696,20 | 0 | 3.771,50 | 3.624,20 | 3.671,10 | 00:00:00 | | 2002-09-26 | 3.850,60 | 0 | 3.850,60 | 3.696,20 | 3.696,20 | 00:00:00 | | 2002-09-27 | 3.907,20 | 0 | 3.920,30 | 3.831,20 | 3.850,60 | 00:00:00 | | 2002-09-30 | 3.721,80 | 0 | 3.907,20 | 3.669,70 | 3.907,20 | 00:00:00 | | 2002-10-01 | 3.797,40 | 0 | 3.806,40 | 3.690,40 | 3.721,80 | 00:00:00 | | 2002-10-02 | 3.905,20 | 0 | 3.925,60 | 3.797,40 | 3.797,40 | 00:00:00 | | 2002-10-03 | 3.880,30 | 0 | 3.961,50 | 3.855,50 | 3.905,20 | 00:00:00 | | 2002-10-04 | 3.813,80 | 0 | 3.886,20 | 3.793,70 | 3.880,30 | 00:00:00 | | 2002-10-07 | 3.780,90 | 0 | 3.813,80 | 3.733,40 | 3.813,80 | 00:00:00 | | 2002-10-08 | 3.730,50 | 0 | 3.840,50 | 3.723,90 | 3.780,90 | 00:00:00 | | 2002-10-09 | 3.742,40 | 0 | 3.778,30 | 3.704,30 | 3.730,50 | 00:00:00 | | 2002-10-10 | 3.777,30 | 0 | 3.780,40 | 3.663,40 | 3.742,40 | 00:00:00 | | 2002-10-11 | 3.953,40 | 0 | 3.953,40 | 3.777,30 | 3.777,30 | 00:00:00 | | 2002-10-14 | 3.931,60 | 0 | 3.992,60 | 3.908,10 | 3.953,40 | 00:00:00 | | 2002-10-15 | 4.130,30 | 0 | 4.130,30 | 3.931,60 | 3.931,60 | 00:00:00 | | 2002-10-16 | 4.057,70 | 0 | 4.179,60 | 4.031,60 | 4.130,30 | 00:00:00 | | 2002-10-17 | 4.170,70 | 0 | 4.189,00 | 4.057,70 | 4.057,70 | 00:00:00 | | 2002-10-18 | 4.130,50 | 0 | 4.197,50 | 4.075,40 | 4.170,70 | 00:00:00 | | 2002-10-21 | 4.133,80 | 0 | 4.156,30 | 4.086,50 | 4.130,50 | 00:00:00 | | 2002-10-22 | 4.118,90 | 0 | 4.184,60 | 4.108,80 | 4.133,80 | 00:00:00 | | 2002-10-23 | 4.006,90 | 0 | 4.166,60 | 4.006,90 | 4.118,90 | 00:00:00 | | 2002-10-24 | 4.103,70 | 0 | 4.107,70 | 4.006,90 | 4.006,90 | 00:00:00 | | 2002-10-25 | 4.051,10 | 0 | 4.103,70 | 4.019,80 | 4.103,70 | 00:00:00 | | 2002-10-28 | 4.090,50 | 0 | 4.147,90 | 4.051,10 | 4.051,10 | 00:00:00 | | 2002-10-29 | 3.935,90 | 0 | 4.090,50 | 3.919,40 | 4.090,50 | 00:00:00 | | 2002-10-30 | 4.002,70 | 0 | 4.002,70 | 3.934,60 | 3.935,90 | 00:00:00 | | 2002-10-31 | 4.039,70 | 0 | 4.073,00 | 3.978,70 | 4.002,70 | 00:00:00 | | 2002-11-01 | 3.997,00 | 0 | 4.039,70 | 3.953,30 | 4.039,70 | 00:00:00 | | 2002-11-04 | 4.141,50 | 0 | 4.143,40 | 3.997,00 | 3.997,00 | 00:00:00 | | 2002-11-05 | 4.146,10 | 0 | 4.146,10 | 4.083,10 | 4.141,50 | 00:00:00 | | 2002-11-06 | 4.103,70 | 0 | 4.192,40 | 4.101,00 | 4.146,10 | 00:00:00 | | 2002-11-07 | 4.081,30 | 0 | 4.147,10 | 4.073,40 | 4.103,70 | 00:00:00 | | 2002-11-08 | 4.034,60 | 0 | 4.091,60 | 4.026,20 | 4.081,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
