|
 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 | | 2008-04-17 | 3.725,23 | 0 | 3.774,01 | 3.714,98 | 3.758,47 | 00:00:00 | | 2008-04-18 | 3.808,59 | 0 | 3.820,36 | 3.730,39 | 3.733,59 | 00:00:00 | | 2008-04-21 | 3.769,89 | 0 | 3.811,27 | 3.751,86 | 3.806,76 | 00:00:00 | | 2008-04-22 | 3.736,12 | 0 | 3.775,55 | 3.720,49 | 3.752,83 | 00:00:00 | | 2008-04-23 | 3.763,55 | 0 | 3.770,49 | 3.697,94 | 3.743,06 | 00:00:00 | | 2008-04-24 | 3.761,96 | 0 | 3.768,27 | 3.707,23 | 3.747,83 | 00:00:00 | | 2008-04-25 | 3.794,39 | 0 | 3.818,54 | 3.771,67 | 3.773,32 | 00:00:00 | | 2008-04-28 | 3.814,76 | 0 | 3.830,24 | 3.798,87 | 3.803,15 | 00:00:00 | | 2008-04-29 | 3.793,63 | 0 | 3.808,77 | 3.780,39 | 3.802,11 | 00:00:00 | | 2008-04-30 | 3.825,02 | 0 | 3.830,91 | 3.773,09 | 3.794,01 | 00:00:00 | | 2008-05-02 | 3.877,50 | 0 | 3.900,30 | 3.835,38 | 3.852,85 | 00:00:00 | | 2008-05-05 | 3.872,15 | 0 | 3.881,90 | 3.859,16 | 3.869,68 | 00:00:00 | | 2008-05-06 | 3.845,08 | 0 | 3.875,84 | 3.821,76 | 3.867,25 | 00:00:00 | | 2008-05-07 | 3.871,78 | 0 | 3.888,84 | 3.847,20 | 3.854,39 | 00:00:00 | | 2008-05-08 | 3.855,86 | 0 | 3.861,91 | 3.829,93 | 3.849,22 | 00:00:00 | | 2008-05-09 | 3.801,59 | 0 | 3.831,52 | 3.778,45 | 3.826,85 | 00:00:00 | | 2008-05-12 | 3.812,69 | 0 | 3.831,49 | 3.798,01 | 3.807,59 | 00:00:00 | | 2008-05-13 | 3.817,07 | 0 | 3.835,12 | 3.784,95 | 3.824,87 | 00:00:00 | | 2008-05-14 | 3.857,46 | 0 | 3.867,59 | 3.810,80 | 3.834,81 | 00:00:00 | | 2008-05-15 | 3.854,86 | 0 | 3.858,58 | 3.830,67 | 3.847,87 | 00:00:00 | | 2008-05-16 | 3.862,91 | 0 | 3.893,68 | 3.850,90 | 3.872,10 | 00:00:00 | | 2008-05-19 | 3.882,28 | 0 | 3.882,28 | 3.842,91 | 3.869,17 | 00:00:00 | | 2008-05-20 | 3.822,31 | 0 | 3.864,73 | 3.816,72 | 3.856,85 | 00:00:00 | | 2008-05-21 | 3.794,13 | 0 | 3.837,20 | 3.780,68 | 3.827,41 | 00:00:00 | | 2008-05-22 | 3.793,03 | 0 | 3.804,98 | 3.752,66 | 3.766,49 | 00:00:00 | | 2008-05-23 | 3.725,82 | 0 | 3.789,75 | 3.725,82 | 3.789,75 | 00:00:00 | | 2008-05-26 | 3.724,90 | 0 | 3.730,76 | 3.712,28 | 3.712,33 | 00:00:00 | | 2008-05-27 | 3.711,03 | 0 | 3.739,31 | 3.695,40 | 3.733,80 | 00:00:00 | | 2008-05-28 | 3.743,18 | 0 | 3.771,42 | 3.710,86 | 3.720,88 | 00:00:00 | | 2008-05-29 | 3.752,24 | 0 | 3.774,25 | 3.731,76 | 3.757,05 | 00:00:00 | | 2008-05-30 | 3.777,85 | 0 | 3.790,52 | 3.758,44 | 3.759,19 | 00:00:00 | | 2008-06-02 | 3.720,50 | 0 | 3.777,97 | 3.715,50 | 3.776,45 | 00:00:00 | | 2008-06-03 | 3.737,34 | 0 | 3.739,55 | 3.701,97 | 3.706,12 | 00:00:00 | | 2008-06-04 | 3.699,05 | 0 | 3.730,99 | 3.666,78 | 3.721,14 | 00:00:00 | | 2008-06-05 | 3.682,83 | 0 | 3.715,00 | 3.662,34 | 3.699,98 | 00:00:00 | | 2008-06-06 | 3.596,70 | 0 | 3.717,62 | 3.596,63 | 3.699,77 | 00:00:00 | | 2008-06-09 | 3.597,34 | 0 | 3.612,31 | 3.569,99 | 3.592,00 | 00:00:00 | | 2008-06-10 | 3.574,70 | 0 | 3.592,98 | 3.543,97 | 3.574,89 | 00:00:00 | | 2008-06-11 | 3.509,39 | 0 | 3.604,26 | 3.505,16 | 3.585,00 | 00:00:00 | | 2008-06-12 | 3.542,59 | 0 | 3.555,35 | 3.511,97 | 3.515,16 | 00:00:00 | | 2008-06-13 | 3.562,67 | 0 | 3.569,22 | 3.503,80 | 3.536,26 | 00:00:00 | | 2008-06-16 | 3.532,83 | 0 | 3.563,03 | 3.502,68 | 3.542,15 | 00:00:00 | | 2008-06-17 | 3.555,58 | 0 | 3.583,56 | 3.540,16 | 3.543,44 | 00:00:00 | | 2008-06-18 | 3.507,97 | 0 | 3.550,55 | 3.494,13 | 3.549,28 | 00:00:00 | | 2008-06-19 | 3.486,71 | 0 | 3.518,87 | 3.485,01 | 3.492,49 | 00:00:00 | | 2008-06-20 | 3.426,58 | 0 | 3.506,42 | 3.401,80 | 3.490,44 | 00:00:00 | | 2008-06-23 | 3.427,33 | 0 | 3.449,32 | 3.412,68 | 3.424,81 | 00:00:00 | | 2008-06-24 | 3.404,52 | 0 | 3.446,74 | 3.364,69 | 3.426,55 | 00:00:00 | | 2008-06-25 | 3.460,40 | 0 | 3.461,78 | 3.413,37 | 3.419,60 | 00:00:00 | | 2008-06-26 | 3.366,35 | 0 | 3.441,92 | 3.366,35 | 3.438,11 | 00:00:00 | | 2008-06-27 | 3.340,27 | 0 | 3.363,53 | 3.304,06 | 3.355,22 | 00:00:00 | | 2008-06-30 | 3.352,81 | 0 | 3.358,80 | 3.298,05 | 3.339,09 | 00:00:00 | | 2008-07-01 | 3.292,86 | 0 | 3.345,04 | 3.266,81 | 3.338,23 | 00:00:00 | | 2008-07-02 | 3.288,52 | 0 | 3.335,05 | 3.276,46 | 3.300,07 | 00:00:00 | | 2008-07-03 | 3.330,90 | 0 | 3.342,95 | 3.238,44 | 3.265,54 | 00:00:00 | | 2008-07-04 | 3.275,20 | 0 | 3.342,00 | 3.270,83 | 3.342,00 | 00:00:00 | | 2008-07-07 | 3.332,66 | 0 | 3.339,82 | 3.283,21 | 3.303,55 | 00:00:00 | | 2008-07-08 | 3.287,60 | 0 | 3.305,07 | 3.247,63 | 3.289,18 | 00:00:00 | | 2008-07-09 | 3.342,48 | 0 | 3.344,36 | 3.307,46 | 3.308,09 | 00:00:00 | | 2008-07-10 | 3.283,01 | 0 | 3.325,11 | 3.265,21 | 3.311,11 | 00:00:00 | | 2008-07-11 | 3.197,78 | 0 | 3.303,42 | 3.197,78 | 3.295,92 | 00:00:00 | | 2008-07-14 | 3.216,24 | 0 | 3.251,29 | 3.213,82 | 3.226,01 | 00:00:00 | | 2008-07-15 | 3.142,73 | 0 | 3.193,06 | 3.107,42 | 3.185,46 | 00:00:00 | | 2008-07-16 | 3.174,76 | 0 | 3.181,53 | 3.089,50 | 3.151,80 | 00:00:00 | | 2008-07-17 | 3.256,09 | 0 | 3.278,00 | 3.199,58 | 3.207,89 | 00:00:00 | | 2008-07-18 | 3.321,53 | 0 | 3.321,66 | 3.231,13 | 3.242,30 | 00:00:00 | | 2008-07-21 | 3.333,92 | 0 | 3.365,06 | 3.293,62 | 3.319,00 | 00:00:00 | | 2008-07-22 | 3.326,24 | 0 | 3.329,56 | 3.265,71 | 3.312,07 | 00:00:00 | | 2008-07-23 | 3.387,50 | 0 | 3.396,68 | 3.351,98 | 3.362,67 | 00:00:00 | | 2008-07-24 | 3.354,58 | 0 | 3.410,71 | 3.345,49 | 3.400,63 | 00:00:00 | | 2008-07-25 | 3.351,13 | 0 | 3.365,80 | 3.300,01 | 3.326,65 | 00:00:00 | | 2008-07-28 | 3.313,41 | 0 | 3.345,84 | 3.309,27 | 3.342,46 | 00:00:00 | | 2008-07-29 | 3.324,86 | 0 | 3.337,57 | 3.265,91 | 3.285,38 | 00:00:00 | | 2008-07-30 | 3.367,33 | 0 | 3.389,37 | 3.336,92 | 3.336,92 | 00:00:00 | | 2008-07-31 | 3.367,82 | 0 | 3.402,12 | 3.342,06 | 3.375,30 | 00:00:00 | | 2008-08-01 | 3.316,61 | 0 | 3.364,22 | 3.307,20 | 3.341,91 | 00:00:00 | | 2008-08-04 | 3.289,26 | 0 | 3.320,35 | 3.279,56 | 3.317,94 | 00:00:00 | | 2008-08-05 | 3.380,09 | 0 | 3.383,11 | 3.291,24 | 3.305,00 | 00:00:00 | | 2008-08-06 | 3.409,02 | 0 | 3.413,18 | 3.377,99 | 3.397,92 | 00:00:00 | | 2008-08-07 | 3.397,25 | 0 | 3.442,41 | 3.390,68 | 3.395,92 | 00:00:00 | | 2008-08-08 | 3.408,48 | 0 | 3.414,02 | 3.346,24 | 3.382,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
