|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Transacción | 22.420,080 | Hora de Cotización | 2017-11-01 - 19:15:00 | | Variación | +408,470 (+1,860%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 22.011,610 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 ^N225 desde 2000-01-01 hasta 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 19.002,86 | 0 | 19.187,61 | 18.937,45 | 18.937,45 | 00:00:00 | | 2000-01-05 | 18.542,55 | 0 | 19.003,51 | 18.221,82 | 19.003,51 | 00:00:00 | | 2000-01-06 | 18.168,27 | 0 | 18.582,74 | 18.168,27 | 18.574,01 | 00:00:00 | | 2000-01-07 | 18.193,41 | 0 | 18.285,73 | 18.068,10 | 18.194,05 | 00:00:00 | | 2000-01-11 | 18.850,92 | 0 | 18.887,56 | 18.246,10 | 18.246,10 | 00:00:00 | | 2000-01-12 | 18.677,42 | 0 | 18.811,87 | 18.626,92 | 18.780,17 | 00:00:00 | | 2000-01-13 | 18.833,29 | 0 | 18.845,03 | 18.667,18 | 18.667,18 | 00:00:00 | | 2000-01-14 | 18.956,55 | 0 | 19.058,02 | 18.733,83 | 18.882,99 | 00:00:00 | | 2000-01-17 | 19.437,23 | 0 | 19.442,58 | 19.025,62 | 19.025,62 | 00:00:00 | | 2000-01-18 | 19.196,57 | 0 | 19.412,47 | 19.145,17 | 19.412,47 | 00:00:00 | | 2000-01-19 | 18.897,75 | 0 | 19.181,87 | 18.897,75 | 19.181,87 | 00:00:00 | | 2000-01-20 | 19.008,01 | 0 | 19.167,03 | 18.921,11 | 18.930,26 | 00:00:00 | | 2000-01-21 | 18.878,09 | 0 | 18.994,89 | 18.713,17 | 18.994,89 | 00:00:00 | | 2000-01-24 | 19.056,71 | 0 | 19.124,57 | 18.877,13 | 18.878,46 | 00:00:00 | | 2000-01-25 | 18.895,53 | 0 | 19.131,19 | 18.815,37 | 19.004,39 | 00:00:00 | | 2000-01-26 | 19.111,19 | 0 | 19.145,90 | 18.982,84 | 18.982,84 | 00:00:00 | | 2000-01-27 | 19.209,72 | 0 | 19.238,08 | 18.971,68 | 19.125,62 | 00:00:00 | | 2000-01-28 | 19.434,78 | 0 | 19.595,83 | 19.237,49 | 19.261,01 | 00:00:00 | | 2000-01-31 | 19.539,70 | 0 | 19.539,70 | 19.224,47 | 19.375,11 | 00:00:00 | | 2000-02-01 | 19.423,38 | 0 | 19.553,68 | 19.266,96 | 19.536,68 | 00:00:00 | | 2000-02-02 | 19.578,91 | 0 | 19.860,26 | 19.522,33 | 19.522,33 | 00:00:00 | | 2000-02-03 | 19.786,42 | 0 | 19.878,83 | 19.648,35 | 19.648,35 | 00:00:00 | | 2000-02-04 | 19.763,13 | 0 | 20.011,91 | 19.752,12 | 19.866,19 | 00:00:00 | | 2000-02-07 | 19.945,43 | 0 | 19.948,60 | 19.780,56 | 19.832,76 | 00:00:00 | | 2000-02-08 | 19.868,88 | 0 | 19.983,44 | 19.834,81 | 19.955,30 | 00:00:00 | | 2000-02-09 | 20.007,77 | 0 | 20.046,14 | 19.925,64 | 19.930,41 | 00:00:00 | | 2000-02-10 | 19.710,02 | 0 | 19.915,56 | 19.710,02 | 19.915,53 | 00:00:00 | | 2000-02-14 | 19.556,46 | 0 | 19.748,42 | 19.556,46 | 19.698,57 | 00:00:00 | | 2000-02-15 | 19.367,83 | 0 | 19.689,16 | 19.331,05 | 19.587,82 | 00:00:00 | | 2000-02-16 | 19.599,18 | 0 | 19.612,60 | 19.300,14 | 19.418,56 | 00:00:00 | | 2000-02-17 | 19.791,40 | 0 | 19.803,69 | 19.518,08 | 19.646,37 | 00:00:00 | | 2000-02-18 | 19.789,03 | 0 | 19.862,94 | 19.670,05 | 19.852,18 | 00:00:00 | | 2000-02-21 | 19.543,75 | 0 | 19.763,51 | 19.543,75 | 19.736,15 | 00:00:00 | | 2000-02-22 | 19.390,58 | 0 | 19.712,37 | 19.353,40 | 19.553,62 | 00:00:00 | | 2000-02-23 | 19.519,55 | 0 | 19.527,79 | 19.373,04 | 19.439,17 | 00:00:00 | | 2000-02-24 | 19.571,44 | 0 | 19.698,95 | 19.558,04 | 19.616,26 | 00:00:00 | | 2000-02-25 | 19.817,88 | 0 | 19.817,88 | 19.539,00 | 19.623,38 | 00:00:00 | | 2000-02-28 | 19.720,10 | 0 | 19.904,86 | 19.713,86 | 19.783,44 | 00:00:00 | | 2000-02-29 | 19.959,52 | 0 | 19.978,75 | 19.747,02 | 19.761,52 | 00:00:00 | | 2000-03-01 | 20.081,67 | 0 | 20.165,51 | 20.007,64 | 20.030,08 | 00:00:00 | | 2000-03-02 | 20.065,11 | 0 | 20.202,96 | 19.903,29 | 20.097,59 | 00:00:00 | | 2000-03-03 | 19.927,54 | 0 | 20.034,60 | 19.859,42 | 20.023,04 | 00:00:00 | | 2000-03-06 | 19.796,35 | 0 | 20.160,03 | 19.742,58 | 20.041,48 | 00:00:00 | | 2000-03-07 | 19.944,24 | 0 | 19.944,24 | 19.704,23 | 19.802,54 | 00:00:00 | | 2000-03-08 | 19.766,80 | 0 | 19.856,37 | 19.692,04 | 19.856,37 | 00:00:00 | | 2000-03-09 | 19.662,33 | 0 | 19.885,54 | 19.614,82 | 19.751,72 | 00:00:00 | | 2000-03-10 | 19.750,40 | 0 | 19.982,44 | 19.686,50 | 19.734,84 | 00:00:00 | | 2000-03-13 | 19.189,93 | 0 | 19.760,35 | 19.060,08 | 19.731,50 | 00:00:00 | | 2000-03-14 | 19.141,84 | 0 | 19.335,22 | 18.956,25 | 19.139,57 | 00:00:00 | | 2000-03-15 | 19.078,60 | 0 | 19.120,06 | 18.765,88 | 19.120,06 | 00:00:00 | | 2000-03-16 | 19.253,23 | 0 | 19.313,18 | 18.892,26 | 19.095,63 | 00:00:00 | | 2000-03-17 | 19.566,32 | 0 | 19.573,48 | 19.335,60 | 19.335,60 | 00:00:00 | | 2000-03-21 | 19.602,36 | 0 | 19.602,36 | 19.455,11 | 19.598,53 | 00:00:00 | | 2000-03-22 | 19.733,59 | 0 | 19.734,43 | 19.602,88 | 19.612,23 | 00:00:00 | | 2000-03-23 | 19.704,60 | 0 | 19.762,30 | 19.568,77 | 19.749,51 | 00:00:00 | | 2000-03-24 | 19.958,08 | 0 | 20.012,41 | 19.697,57 | 19.752,16 | 00:00:00 | | 2000-03-27 | 20.281,03 | 0 | 20.295,69 | 19.880,11 | 19.976,14 | 00:00:00 | | 2000-03-28 | 20.374,34 | 0 | 20.388,18 | 20.014,08 | 20.273,68 | 00:00:00 | | 2000-03-29 | 20.706,65 | 0 | 20.809,18 | 20.406,56 | 20.406,56 | 00:00:00 | | 2000-03-30 | 20.441,50 | 0 | 20.809,79 | 20.439,44 | 20.706,45 | 00:00:00 | | 2000-03-31 | 20.337,32 | 0 | 20.550,10 | 20.259,35 | 20.371,07 | 00:00:00 | | 2000-04-03 | 20.726,99 | 0 | 20.726,99 | 20.271,92 | 20.327,79 | 00:00:00 | | 2000-04-04 | 20.594,93 | 0 | 20.747,82 | 20.536,33 | 20.747,82 | 00:00:00 | | 2000-04-05 | 20.462,77 | 0 | 20.654,63 | 20.311,79 | 20.546,60 | 00:00:00 | | 2000-04-06 | 20.223,61 | 0 | 20.556,97 | 20.171,62 | 20.476,23 | 00:00:00 | | 2000-04-07 | 20.252,81 | 0 | 20.463,67 | 20.252,81 | 20.269,59 | 00:00:00 | | 2000-04-10 | 20.619,06 | 0 | 20.640,11 | 20.368,81 | 20.368,81 | 00:00:00 | | 2000-04-11 | 20.522,52 | 0 | 20.656,87 | 20.516,94 | 20.544,40 | 00:00:00 | | 2000-04-12 | 20.833,21 | 0 | 20.833,21 | 20.436,74 | 20.475,96 | 00:00:00 | | 2000-04-13 | 20.526,42 | 0 | 20.736,40 | 20.385,16 | 20.736,40 | 00:00:00 | | 2000-04-14 | 20.434,68 | 0 | 20.604,37 | 20.330,89 | 20.456,48 | 00:00:00 | | 2000-04-17 | 19.008,64 | 0 | 20.341,50 | 18.603,87 | 20.341,50 | 00:00:00 | | 2000-04-18 | 18.969,52 | 0 | 19.330,40 | 18.547,38 | 19.089,00 | 00:00:00 | | 2000-04-19 | 19.086,62 | 0 | 19.192,63 | 18.794,48 | 18.998,06 | 00:00:00 | | 2000-04-20 | 18.959,32 | 0 | 19.382,44 | 18.959,32 | 19.041,53 | 00:00:00 | | 2000-04-21 | 18.252,68 | 0 | 19.269,06 | 18.091,10 | 19.050,68 | 00:00:00 | | 2000-04-24 | 18.480,15 | 0 | 18.987,34 | 18.247,48 | 18.247,48 | 00:00:00 | | 2000-04-25 | 18.272,33 | 0 | 18.630,30 | 18.176,83 | 18.433,30 | 00:00:00 | | 2000-04-26 | 18.134,31 | 0 | 18.439,18 | 17.948,36 | 18.326,90 | 00:00:00 | | 2000-04-27 | 18.019,17 | 0 | 18.245,44 | 18.012,41 | 18.122,70 | 00:00:00 | | 2000-04-28 | 17.973,70 | 0 | 18.137,01 | 17.926,43 | 18.035,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
