Bolsa ES - Histórico de Cotizaciones de NZX 50 Index Gross

NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50]
Última Transacción	3.529,858	Hora de Cotización	2012-05-22 - 06:31
Variación	+36,470 (+1,040%)	Rango 52 Semanas	[3.055,090 - 3.584,460]
Máximo	3.536,311	Mínimo	3.493,388
Volumen	0	Volumen Medio (3m)	0
Demanda / Oferta	N/A	Yield	N/A
Cierre Anterior	3.493,388	PER	0,00%
Apertura	3.493,388	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 ^NZ50 desde 2000-01-01 hasta 2012-05-22
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-04-30	2.631,15	0	2.641,79	2.626,03	2.640,25	00:00:00
2004-05-03	2.612,57	0	2.631,15	2.608,93	2.631,15	00:00:00
2004-05-04	2.622,13	0	2.622,15	2.606,73	2.612,57	00:00:00
2004-05-05	2.617,39	0	2.631,06	2.614,72	2.622,13	00:00:00
2004-05-06	2.610,14	0	2.622,98	2.604,84	2.617,39	00:00:00
2004-05-07	2.595,51	0	2.610,14	2.595,14	2.610,14	00:00:00
2004-05-10	2.576,97	0	2.595,51	2.572,63	2.595,51	00:00:00
2004-05-11	2.568,11	0	2.576,97	2.556,61	2.576,97	00:00:00
2004-05-12	2.566,58	0	2.573,59	2.566,00	2.568,11	00:00:00
2004-05-13	2.568,81	0	2.569,55	2.561,29	2.566,58	00:00:00
2004-05-14	2.564,73	0	2.577,85	2.564,73	2.568,81	00:00:00
2004-05-17	2.588,96	0	2.589,27	2.564,73	2.564,73	00:00:00
2004-05-18	2.584,14	0	2.593,21	2.580,47	2.588,96	00:00:00
2004-05-19	2.612,42	0	2.613,17	2.584,14	2.584,14	00:00:00
2004-05-20	2.605,11	0	2.620,07	2.600,45	2.612,42	00:00:00
2004-05-24	2.599,11	0	2.603,11	2.594,78	2.594,78	00:00:00
2004-05-25	2.575,90	0	2.599,67	2.573,97	2.599,11	00:00:00
2004-05-26	2.579,08	0	2.586,16	2.575,90	2.575,90	00:00:00
2004-05-27	2.587,60	0	2.587,69	2.579,08	2.579,08	00:00:00
2004-05-28	2.589,16	0	2.595,68	2.587,60	2.587,60	00:00:00
2004-05-31	2.595,73	0	2.600,07	2.589,16	2.589,16	00:00:00
2004-06-01	2.597,75	0	2.598,24	2.590,00	2.595,73	00:00:00
2004-06-02	2.597,96	0	2.600,70	2.590,83	2.597,75	00:00:00
2004-06-03	2.613,59	0	2.617,90	2.597,96	2.597,96	00:00:00
2004-06-04	2.612,40	0	2.616,90	2.609,33	2.613,59	00:00:00
2004-06-08	2.620,83	0	2.626,23	2.612,40	2.612,40	00:00:00
2004-06-09	2.611,21	0	2.622,52	2.607,92	2.620,83	00:00:00
2004-06-10	2.603,80	0	2.611,21	2.591,31	2.611,21	00:00:00
2004-06-14	2.624,02	0	2.624,02	2.611,32	2.613,07	00:00:00
2004-06-15	2.618,29	0	2.625,76	2.614,57	2.624,02	00:00:00
2004-06-16	2.622,13	0	2.623,17	2.616,16	2.618,29	00:00:00
2004-06-17	2.625,60	0	2.627,57	2.621,62	2.622,13	00:00:00
2004-06-21	2.638,10	0	2.640,86	2.633,95	2.640,19	00:00:00
2004-06-22	2.656,26	0	2.657,16	2.635,69	2.638,10	00:00:00
2004-06-23	2.667,39	0	2.668,59	2.654,33	2.656,26	00:00:00
2004-06-25	2.666,75	0	2.669,74	2.654,98	2.660,79	00:00:00
2004-06-28	2.661,11	0	2.666,75	2.659,80	2.666,75	00:00:00
2004-06-29	2.669,64	0	2.670,15	2.657,77	2.661,11	00:00:00
2004-06-30	2.696,07	0	2.696,24	2.669,64	2.669,64	00:00:00
2004-07-01	2.692,21	0	2.700,83	2.688,96	2.696,07	00:00:00
2004-07-02	2.693,40	0	2.695,41	2.681,97	2.692,21	00:00:00
2004-07-05	2.692,64	0	2.694,22	2.684,59	2.693,40	00:00:00
2004-07-06	2.687,60	0	2.698,61	2.685,62	2.692,64	00:00:00
2004-07-07	2.700,71	0	2.700,71	2.684,30	2.687,60	00:00:00
2004-07-08	2.693,54	0	2.700,83	2.691,28	2.700,71	00:00:00
2004-07-09	2.691,01	0	2.693,67	2.686,73	2.693,54	00:00:00
2004-07-12	2.689,88	0	2.695,43	2.689,88	2.691,01	00:00:00
2004-07-13	2.681,66	0	2.689,88	2.679,08	2.689,88	00:00:00
2004-07-14	2.678,94	0	2.681,66	2.674,23	2.681,66	00:00:00
2004-07-15	2.693,47	0	2.696,23	2.678,17	2.678,94	00:00:00
2004-07-16	2.709,81	25.195.800	2.712,52	2.693,47	2.693,47	00:00:00
2004-07-19	2.707,16	0	2.710,20	2.699,21	2.709,81	00:00:00
2004-07-21	2.743,67	0	2.743,77	2.722,42	2.734,83	00:00:00
2004-07-22	2.757,64	0	2.757,64	2.731,58	2.743,67	00:00:00
2004-07-23	2.741,55	27.376.400	2.757,64	2.739,28	2.757,64	00:00:00
2004-07-26	2.741,41	0	2.746,11	2.737,70	2.741,55	00:00:00
2004-07-27	2.755,94	0	2.756,17	2.739,64	2.741,41	00:00:00
2004-07-28	2.768,17	0	2.773,71	2.755,94	2.755,94	00:00:00
2004-07-29	2.774,61	0	2.776,75	2.760,86	2.768,17	00:00:00
2004-07-30	2.788,01	0	2.788,01	2.772,56	2.774,61	00:00:00
2004-08-02	2.776,65	0	2.791,61	2.772,00	2.788,01	00:00:00
2004-08-03	2.786,25	0	2.789,89	2.774,11	2.776,65	00:00:00
2004-08-04	2.785,29	0	2.788,26	2.781,14	2.786,25	00:00:00
2004-08-05	2.794,60	0	2.803,14	2.785,29	2.785,29	00:00:00
2004-08-06	2.764,22	0	2.794,60	2.763,26	2.794,60	00:00:00
2004-08-09	2.756,76	0	2.764,22	2.747,27	2.764,22	00:00:00
2004-08-10	2.755,05	0	2.764,55	2.754,65	2.756,76	00:00:00
2004-08-12	2.767,85	0	2.768,37	2.759,70	2.763,45	00:00:00
2004-08-13	2.757,72	0	2.767,85	2.755,81	2.767,85	00:00:00
2004-08-16	2.747,49	0	2.760,28	2.746,88	2.757,72	00:00:00
2004-08-17	2.748,56	0	2.754,62	2.746,74	2.747,49	00:00:00
2004-08-18	2.733,85	0	2.748,56	2.726,93	2.748,56	00:00:00
2004-08-19	2.738,05	0	2.743,21	2.729,42	2.733,85	00:00:00
2004-08-20	2.734,40	0	2.745,20	2.734,40	2.738,05	00:00:00
2004-08-23	2.737,36	0	2.743,75	2.734,40	2.734,40	00:00:00
2004-08-24	2.737,31	0	2.740,26	2.734,83	2.737,36	00:00:00
2004-08-25	2.739,98	0	2.745,40	2.736,00	2.737,31	00:00:00
2004-08-26	2.740,59	0	2.749,79	2.737,33	2.739,98	00:00:00
2004-08-27	2.735,91	0	2.743,08	2.732,49	2.740,59	00:00:00
2004-08-30	2.747,34	0	2.749,91	2.735,91	2.735,91	00:00:00
2004-09-01	2.747,05	0	2.753,98	2.747,05	2.749,51	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>