|
 DJ Euro Stoxx 50 - [Ticker: ^STOXX50E] |     | | Última Transacción | 2.190,530 | Hora de Cotización | 2012-05-22 - 15:42 | | Variación | +40,370 (+1,880%) | Rango 52 Semanas | [1.935,890 - 2.887,300] | | Máximo | 2.191,590 | Mínimo | 2.155,190 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 2.150,160 | PER | 0,00% | | Apertura | 2.160,280 | 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 ^STOXX50E desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-18 | 4.309,14 | 0 | 4.361,23 | 4.301,43 | 4.308,05 | 00:00:00 | | 2007-12-19 | 4.301,34 | 0 | 4.336,24 | 4.279,54 | 4.313,85 | 00:00:00 | | 2007-12-20 | 4.314,70 | 0 | 4.342,41 | 4.303,45 | 4.308,48 | 00:00:00 | | 2007-12-21 | 4.384,55 | 0 | 4.404,25 | 4.331,97 | 4.331,97 | 00:00:00 | | 2007-12-27 | 4.404,61 | 0 | 4.426,05 | 4.388,76 | 4.388,76 | 00:00:00 | | 2007-12-28 | 4.404,64 | 0 | 4.414,95 | 4.385,32 | 4.392,77 | 00:00:00 | | 2007-12-31 | 4.399,72 | 0 | 4.404,15 | 4.395,61 | 4.404,15 | 00:00:00 | | 2008-01-02 | 4.339,23 | 0 | 4.411,59 | 4.330,73 | 4.393,53 | 00:00:00 | | 2008-01-03 | 4.333,42 | 0 | 4.344,36 | 4.312,34 | 4.335,91 | 00:00:00 | | 2008-01-04 | 4.270,53 | 0 | 4.343,46 | 4.253,69 | 4.331,25 | 00:00:00 | | 2008-01-07 | 4.283,37 | 0 | 4.294,45 | 4.257,22 | 4.268,43 | 00:00:00 | | 2008-01-08 | 4.295,23 | 0 | 4.330,56 | 4.292,40 | 4.292,40 | 00:00:00 | | 2008-01-09 | 4.258,32 | 0 | 4.285,34 | 4.246,92 | 4.285,34 | 00:00:00 | | 2008-01-10 | 4.237,62 | 0 | 4.276,09 | 4.234,81 | 4.269,17 | 00:00:00 | | 2008-01-11 | 4.225,31 | 0 | 4.247,19 | 4.207,71 | 4.233,29 | 00:00:00 | | 2008-01-14 | 4.236,68 | 0 | 4.257,00 | 4.205,69 | 4.218,05 | 00:00:00 | | 2008-01-15 | 4.140,94 | 0 | 4.231,27 | 4.140,94 | 4.231,25 | 00:00:00 | | 2008-01-16 | 4.108,34 | 0 | 4.156,49 | 4.086,50 | 4.135,37 | 00:00:00 | | 2008-01-17 | 4.065,76 | 0 | 4.150,66 | 4.061,03 | 4.126,88 | 00:00:00 | | 2008-01-18 | 3.995,17 | 0 | 4.110,24 | 3.986,67 | 4.065,34 | 00:00:00 | | 2008-01-21 | 3.703,05 | 0 | 3.988,42 | 3.700,86 | 3.988,42 | 00:00:00 | | 2008-01-22 | 3.753,68 | 0 | 3.798,60 | 3.528,88 | 3.690,29 | 00:00:00 | | 2008-01-23 | 3.577,99 | 0 | 3.815,27 | 3.544,02 | 3.777,89 | 00:00:00 | | 2008-01-24 | 3.809,07 | 0 | 3.809,07 | 3.603,67 | 3.603,67 | 00:00:00 | | 2008-01-25 | 3.777,06 | 0 | 3.883,53 | 3.763,86 | 3.824,28 | 00:00:00 | | 2008-01-28 | 3.765,41 | 0 | 3.769,70 | 3.696,16 | 3.766,18 | 00:00:00 | | 2008-01-29 | 3.810,01 | 0 | 3.826,57 | 3.770,70 | 3.778,74 | 00:00:00 | | 2008-01-30 | 3.789,31 | 0 | 3.810,73 | 3.760,07 | 3.800,06 | 00:00:00 | | 2008-01-31 | 3.792,80 | 0 | 3.805,68 | 3.704,28 | 3.783,02 | 00:00:00 | | 2008-02-01 | 3.867,47 | 0 | 3.894,89 | 3.817,28 | 3.817,28 | 00:00:00 | | 2008-02-04 | 3.867,16 | 0 | 3.905,50 | 3.853,58 | 3.876,18 | 00:00:00 | | 2008-02-05 | 3.717,08 | 0 | 3.865,34 | 3.711,20 | 3.865,34 | 00:00:00 | | 2008-02-06 | 3.760,12 | 0 | 3.766,39 | 3.689,25 | 3.705,22 | 00:00:00 | | 2008-02-07 | 3.699,29 | 0 | 3.753,09 | 3.660,27 | 3.753,09 | 00:00:00 | | 2008-02-08 | 3.701,17 | 0 | 3.755,72 | 3.670,31 | 3.715,76 | 00:00:00 | | 2008-02-11 | 3.678,16 | 0 | 3.720,63 | 3.649,34 | 3.691,71 | 00:00:00 | | 2008-02-12 | 3.803,76 | 0 | 3.805,66 | 3.669,51 | 3.695,36 | 00:00:00 | | 2008-02-13 | 3.803,21 | 0 | 3.828,49 | 3.754,42 | 3.789,90 | 00:00:00 | | 2008-02-14 | 3.797,89 | 0 | 3.850,45 | 3.782,68 | 3.823,94 | 00:00:00 | | 2008-02-15 | 3.719,28 | 0 | 3.813,21 | 3.702,23 | 3.797,89 | 00:00:00 | | 2008-02-18 | 3.795,12 | 0 | 3.806,40 | 3.733,33 | 3.733,33 | 00:00:00 | | 2008-02-19 | 3.805,27 | 0 | 3.850,42 | 3.751,02 | 3.787,35 | 00:00:00 | | 2008-02-20 | 3.758,47 | 0 | 3.790,62 | 3.733,81 | 3.790,62 | 00:00:00 | | 2008-02-21 | 3.778,21 | 0 | 3.826,86 | 3.770,54 | 3.776,34 | 00:00:00 | | 2008-02-22 | 3.737,11 | 0 | 3.782,10 | 3.713,71 | 3.765,36 | 00:00:00 | | 2008-02-25 | 3.798,99 | 0 | 3.807,76 | 3.755,48 | 3.755,48 | 00:00:00 | | 2008-02-26 | 3.855,03 | 0 | 3.858,41 | 3.811,86 | 3.811,86 | 00:00:00 | | 2008-02-27 | 3.856,69 | 0 | 3.872,20 | 3.795,23 | 3.861,18 | 00:00:00 | | 2008-02-28 | 3.784,27 | 0 | 3.851,72 | 3.776,45 | 3.844,72 | 00:00:00 | | 2008-02-29 | 3.724,50 | 0 | 3.780,52 | 3.700,93 | 3.772,16 | 00:00:00 | | 2008-03-03 | 3.675,51 | 0 | 3.715,59 | 3.645,55 | 3.715,59 | 00:00:00 | | 2008-03-04 | 3.610,20 | 0 | 3.700,15 | 3.593,61 | 3.678,66 | 00:00:00 | | 2008-03-05 | 3.684,54 | 0 | 3.690,82 | 3.628,76 | 3.632,59 | 00:00:00 | | 2008-03-06 | 3.617,68 | 0 | 3.684,96 | 3.605,46 | 3.684,96 | 00:00:00 | | 2008-03-07 | 3.576,68 | 0 | 3.607,65 | 3.541,47 | 3.607,36 | 00:00:00 | | 2008-03-10 | 3.546,10 | 0 | 3.591,00 | 3.522,43 | 3.569,61 | 00:00:00 | | 2008-03-11 | 3.606,59 | 0 | 3.644,08 | 3.545,64 | 3.560,47 | 00:00:00 | | 2008-03-12 | 3.647,64 | 0 | 3.688,67 | 3.631,69 | 3.631,69 | 00:00:00 | | 2008-03-13 | 3.599,58 | 0 | 3.627,40 | 3.532,22 | 3.627,40 | 00:00:00 | | 2008-03-14 | 3.566,59 | 0 | 3.663,39 | 3.532,62 | 3.599,91 | 00:00:00 | | 2008-03-18 | 3.558,66 | 0 | 3.567,83 | 3.466,75 | 3.466,76 | 00:00:00 | | 2008-03-19 | 3.529,56 | 0 | 3.600,88 | 3.504,32 | 3.577,50 | 00:00:00 | | 2008-03-20 | 3.505,90 | 0 | 3.523,51 | 3.468,10 | 3.508,83 | 00:00:00 | | 2008-03-25 | 3.631,60 | 0 | 3.631,60 | 3.532,56 | 3.532,56 | 00:00:00 | | 2008-03-26 | 3.611,45 | 0 | 3.631,73 | 3.592,05 | 3.621,16 | 00:00:00 | | 2008-03-27 | 3.652,11 | 0 | 3.672,69 | 3.606,06 | 3.608,17 | 00:00:00 | | 2008-03-28 | 3.641,05 | 0 | 3.668,62 | 3.626,33 | 3.654,32 | 00:00:00 | | 2008-03-31 | 3.628,06 | 0 | 3.633,42 | 3.576,76 | 3.628,08 | 00:00:00 | | 2008-04-01 | 3.753,55 | 0 | 3.758,59 | 3.612,72 | 3.620,24 | 00:00:00 | | 2008-04-02 | 3.797,90 | 0 | 3.810,17 | 3.757,96 | 3.768,53 | 00:00:00 | | 2008-04-03 | 3.774,94 | 0 | 3.804,87 | 3.747,85 | 3.800,31 | 00:00:00 | | 2008-04-04 | 3.795,20 | 0 | 3.809,87 | 3.751,96 | 3.782,62 | 00:00:00 | | 2008-04-07 | 3.828,46 | 0 | 3.841,91 | 3.799,64 | 3.817,13 | 00:00:00 | | 2008-04-08 | 3.810,51 | 0 | 3.819,77 | 3.783,57 | 3.808,49 | 00:00:00 | | 2008-04-09 | 3.775,93 | 0 | 3.810,48 | 3.772,41 | 3.793,85 | 00:00:00 | | 2008-04-10 | 3.758,05 | 0 | 3.771,24 | 3.706,41 | 3.767,76 | 00:00:00 | | 2008-04-11 | 3.699,99 | 0 | 3.791,74 | 3.683,88 | 3.777,42 | 00:00:00 | | 2008-04-14 | 3.671,28 | 0 | 3.692,03 | 3.654,60 | 3.674,23 | 00:00:00 | | 2008-04-15 | 3.690,75 | 0 | 3.715,56 | 3.657,32 | 3.687,63 | 00:00:00 | | 2008-04-16 | 3.748,56 | 0 | 3.752,13 | 3.701,51 | 3.718,10 | 00:00:00 | | 2008-04-17 | 3.725,23 | 0 | 3.774,01 | 3.714,98 | 3.758,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
