|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Transacción | 8.729,290 | Hora de Cotización | 2012-05-22 - 07:28 | | Variación | +95,400 (+1,100%) | Rango 52 Semanas | [8.135,790 - 10.255,200] | | Máximo | 8.740,480 | Mínimo | 8.690,470 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 8.633,890 | PER | 0,00% | | Apertura | 8.721,590 | 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 ^N225 desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-30 | 8.793,05 | 98.000 | 8.832,48 | 8.774,23 | 8.803,79 | 00:00:00 | | 2012-01-31 | 8.802,51 | 138.000 | 8.836,68 | 8.776,65 | 8.781,44 | 00:00:00 | | 2012-02-01 | 8.809,79 | 127.200 | 8.830,28 | 8.780,10 | 8.789,06 | 00:00:00 | | 2012-02-02 | 8.876,82 | 157.800 | 8.893,22 | 8.849,25 | 8.865,28 | 00:00:00 | | 2012-02-03 | 8.831,93 | 157.400 | 8.877,57 | 8.825,98 | 8.849,17 | 00:00:00 | | 2012-02-06 | 8.929,20 | 143.200 | 8.949,32 | 8.916,94 | 8.939,99 | 00:00:00 | | 2012-02-07 | 8.917,52 | 129.200 | 8.928,44 | 8.887,19 | 8.904,16 | 00:00:00 | | 2012-02-08 | 9.015,59 | 157.400 | 9.015,59 | 8.956,78 | 8.971,88 | 00:00:00 | | 2012-02-09 | 9.002,24 | 178.200 | 9.018,49 | 8.942,87 | 8.996,13 | 00:00:00 | | 2012-02-10 | 8.947,17 | 154.000 | 9.016,97 | 8.947,17 | 9.010,53 | 00:00:00 | | 2012-02-13 | 8.999,18 | 126.800 | 9.023,50 | 8.948,54 | 8.954,03 | 00:00:00 | | 2012-02-14 | 9.052,07 | 141.800 | 9.072,08 | 8.972,74 | 8.978,72 | 00:00:00 | | 2012-02-15 | 9.260,34 | 208.200 | 9.314,37 | 9.107,68 | 9.108,84 | 00:00:00 | | 2012-02-16 | 9.238,10 | 180.000 | 9.308,93 | 9.214,23 | 9.232,38 | 00:00:00 | | 2012-02-17 | 9.384,17 | 188.800 | 9.435,03 | 9.369,25 | 9.371,12 | 00:00:00 | | 2012-02-20 | 9.485,09 | 169.400 | 9.549,31 | 9.462,67 | 9.534,03 | 00:00:00 | | 2012-02-21 | 9.463,02 | 169.800 | 9.517,04 | 9.440,41 | 9.458,68 | 00:00:00 | | 2012-02-22 | 9.554,00 | 165.000 | 9.564,05 | 9.442,58 | 9.459,74 | 00:00:00 | | 2012-02-23 | 9.595,57 | 180.000 | 9.609,84 | 9.513,65 | 9.549,77 | 00:00:00 | | 2012-02-24 | 9.647,38 | 180.000 | 9.647,38 | 9.576,21 | 9.594,85 | 00:00:00 | | 2012-02-27 | 9.633,93 | 177.200 | 9.736,11 | 9.628,25 | 9.726,20 | 00:00:00 | | 2012-02-28 | 9.722,52 | 185.400 | 9.722,52 | 9.528,77 | 9.567,12 | 00:00:00 | | 2012-02-29 | 9.723,24 | 179.200 | 9.866,41 | 9.706,22 | 9.771,62 | 00:00:00 | | 2012-03-01 | 9.707,37 | 175.200 | 9.865,75 | 9.666,02 | 9.771,34 | 00:00:00 | | 2012-03-02 | 9.777,03 | 158.600 | 9.803,75 | 9.729,24 | 9.797,05 | 00:00:00 | | 2012-03-05 | 9.698,59 | 132.600 | 9.792,14 | 9.673,75 | 9.756,98 | 00:00:00 | | 2012-03-06 | 9.637,63 | 171.800 | 9.732,89 | 9.602,84 | 9.704,61 | 00:00:00 | | 2012-03-07 | 9.576,06 | 155.800 | 9.603,19 | 9.509,10 | 9.509,10 | 00:00:00 | | 2012-03-08 | 9.768,96 | 144.000 | 9.768,96 | 9.659,15 | 9.674,94 | 00:00:00 | | 2012-03-09 | 9.929,74 | 265.400 | 10.007,62 | 9.853,18 | 9.911,07 | 00:00:00 | | 2012-03-12 | 9.889,86 | 153.600 | 10.021,51 | 9.889,86 | 10.015,92 | 00:00:00 | | 2012-03-13 | 9.899,08 | 206.000 | 10.011,88 | 9.888,30 | 9.921,25 | 00:00:00 | | 2012-03-14 | 10.050,52 | 168.200 | 10.115,79 | 10.050,52 | 10.064,12 | 00:00:00 | | 2012-03-15 | 10.123,28 | 177.600 | 10.158,74 | 10.077,55 | 10.115,40 | 00:00:00 | | 2012-03-16 | 10.129,83 | 163.000 | 10.148,47 | 10.090,09 | 10.110,57 | 00:00:00 | | 2012-03-19 | 10.141,99 | 135.200 | 10.172,64 | 10.134,48 | 10.150,85 | 00:00:00 | | 2012-03-21 | 10.086,49 | 149.800 | 10.132,02 | 10.073,90 | 10.100,87 | 00:00:00 | | 2012-03-22 | 10.127,08 | 147.000 | 10.136,85 | 10.052,50 | 10.055,16 | 00:00:00 | | 2012-03-23 | 10.011,47 | 121.600 | 10.031,96 | 9.999,37 | 10.014,87 | 00:00:00 | | 2012-03-26 | 10.018,24 | 126.600 | 10.056,20 | 10.016,05 | 10.040,10 | 00:00:00 | | 2012-03-27 | 10.255,15 | 161.000 | 10.255,15 | 10.152,25 | 10.152,90 | 00:00:00 | | 2012-03-28 | 10.182,57 | 141.200 | 10.197,80 | 10.124,28 | 10.153,51 | 00:00:00 | | 2012-03-29 | 10.114,79 | 149.400 | 10.147,04 | 10.084,77 | 10.134,78 | 00:00:00 | | 2012-03-30 | 10.083,56 | 137.400 | 10.111,09 | 10.033,19 | 10.089,10 | 00:00:00 | | 2012-04-02 | 10.109,87 | 152.000 | 10.190,35 | 10.109,87 | 10.161,72 | 00:00:00 | | 2012-04-03 | 10.050,39 | 112.400 | 10.084,07 | 10.040,99 | 10.082,21 | 00:00:00 | | 2012-04-04 | 9.819,99 | 147.800 | 10.059,19 | 9.819,99 | 10.045,88 | 00:00:00 | | 2012-04-05 | 9.767,61 | 165.200 | 9.806,40 | 9.692,70 | 9.737,50 | 00:00:00 | | 2012-04-06 | 9.688,45 | 118.400 | 9.739,59 | 9.659,16 | 9.710,25 | 00:00:00 | | 2012-04-09 | 9.546,26 | 111.600 | 9.618,10 | 9.535,33 | 9.565,31 | 00:00:00 | | 2012-04-10 | 9.538,02 | 134.800 | 9.648,12 | 9.509,72 | 9.583,36 | 00:00:00 | | 2012-04-11 | 9.458,74 | 155.800 | 9.487,84 | 9.388,14 | 9.398,60 | 00:00:00 | | 2012-04-12 | 9.524,79 | 134.800 | 9.541,04 | 9.449,49 | 9.486,19 | 00:00:00 | | 2012-04-13 | 9.637,99 | 171.400 | 9.690,29 | 9.603,97 | 9.613,19 | 00:00:00 | | 2012-04-16 | 9.470,64 | 113.000 | 9.532,91 | 9.464,49 | 9.522,70 | 00:00:00 | | 2012-04-17 | 9.464,71 | 109.200 | 9.519,80 | 9.455,32 | 9.476,15 | 00:00:00 | | 2012-04-18 | 9.667,26 | 116.800 | 9.682,88 | 9.594,30 | 9.594,30 | 00:00:00 | | 2012-04-19 | 9.588,38 | 118.800 | 9.617,93 | 9.565,83 | 9.578,68 | 00:00:00 | | 2012-04-20 | 9.561,36 | 109.800 | 9.580,87 | 9.532,68 | 9.574,99 | 00:00:00 | | 2012-04-23 | 9.542,17 | 101.600 | 9.643,27 | 9.520,98 | 9.599,20 | 00:00:00 | | 2012-04-24 | 9.468,04 | 106.400 | 9.510,70 | 9.423,30 | 9.466,08 | 00:00:00 | | 2012-04-25 | 9.561,01 | 97.400 | 9.582,73 | 9.530,02 | 9.578,42 | 00:00:00 | | 2012-04-26 | 9.561,83 | 104.800 | 9.630,97 | 9.531,03 | 9.613,16 | 00:00:00 | | 2012-04-27 | 9.520,89 | 165.600 | 9.691,70 | 9.463,60 | 9.564,40 | 00:00:00 | | 2012-05-01 | 9.350,95 | 118.000 | 9.472,25 | 9.332,79 | 9.471,66 | 00:00:00 | | 2012-05-02 | 9.380,25 | 94.600 | 9.417,96 | 9.344,53 | 9.397,87 | 00:00:00 | | 2012-05-07 | 9.119,14 | 133.000 | 9.206,45 | 9.109,01 | 9.198,17 | 00:00:00 | | 2012-05-08 | 9.181,65 | 112.400 | 9.207,56 | 9.159,47 | 9.190,50 | 00:00:00 | | 2012-05-09 | 9.045,06 | 131.600 | 9.115,94 | 9.021,20 | 9.112,72 | 00:00:00 | | 2012-05-10 | 9.009,65 | 141.600 | 9.075,63 | 8.985,90 | 9.013,26 | 00:00:00 | | 2012-05-11 | 8.953,31 | 143.400 | 9.050,61 | 8.944,63 | 9.019,40 | 00:00:00 | | 2012-05-14 | 8.973,84 | 112.800 | 9.031,09 | 8.947,82 | 8.986,22 | 00:00:00 | | 2012-05-15 | 8.900,74 | 145.000 | 8.930,78 | 8.838,78 | 8.910,85 | 00:00:00 | | 2012-05-16 | 8.801,17 | 145.400 | 8.883,73 | 8.756,07 | 8.865,78 | 00:00:00 | | 2012-05-17 | 8.876,59 | 160.200 | 8.885,08 | 8.765,71 | 8.789,47 | 00:00:00 | | 2012-05-18 | 8.611,31 | 155.000 | 8.735,54 | 8.588,16 | 8.727,58 | 00:00:00 | | 2012-05-21 | 8.633,89 | 110.800 | 8.676,20 | 8.608,62 | 8.617,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
