Bolsa ES - Histórico de Cotizaciones de DJ Euro Stoxx 50 [^STOXX50E]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-01-16	2.475,61	0	2.492,37	2.458,68	2.477,73	00:00:00
2003-01-17	2.395,87	0	2.471,15	2.392,70	2.471,15	00:00:00
2003-01-20	2.355,00	0	2.412,25	2.353,95	2.389,76	00:00:00
2003-01-21	2.329,10	0	2.396,29	2.322,67	2.355,08	00:00:00
2003-01-22	2.280,01	0	2.343,07	2.251,83	2.327,25	00:00:00
2003-01-23	2.267,64	0	2.313,91	2.262,99	2.280,13	00:00:00
2003-01-24	2.235,62	0	2.302,18	2.232,86	2.267,00	00:00:00
2003-01-27	2.157,20	0	2.232,18	2.150,04	2.231,80	00:00:00
2003-01-28	2.159,80	0	2.196,05	2.138,70	2.155,11	00:00:00
2003-01-29	2.194,10	0	2.194,46	2.086,32	2.160,84	00:00:00
2003-01-30	2.236,33	0	2.246,66	2.193,02	2.193,02	00:00:00
2003-01-31	2.246,85	0	2.248,26	2.172,72	2.232,18	00:00:00
2003-02-03	2.268,63	0	2.286,20	2.252,19	2.252,19	00:00:00
2003-02-04	2.184,10	0	2.267,54	2.182,15	2.267,54	00:00:00
2003-02-05	2.226,19	0	2.226,75	2.153,68	2.184,72	00:00:00
2003-02-06	2.168,09	0	2.238,29	2.154,55	2.221,14	00:00:00
2003-02-07	2.133,76	0	2.190,59	2.131,48	2.170,45	00:00:00
2003-02-10	2.125,58	0	2.141,45	2.100,83	2.133,62	00:00:00
2003-02-11	2.190,87	0	2.199,57	2.130,39	2.130,39	00:00:00
2003-02-12	2.140,37	0	2.184,39	2.133,40	2.184,39	00:00:00
2003-02-13	2.122,61	0	2.154,83	2.102,78	2.132,20	00:00:00
2003-02-14	2.194,82	0	2.226,19	2.126,60	2.126,60	00:00:00
2003-02-17	2.240,61	0	2.244,32	2.202,41	2.202,41	00:00:00
2003-02-18	2.280,39	0	2.291,66	2.222,11	2.240,96	00:00:00
2003-02-19	2.211,71	0	2.275,21	2.210,55	2.275,21	00:00:00
2003-02-20	2.173,43	0	2.241,09	2.166,10	2.208,33	00:00:00
2003-02-21	2.204,57	0	2.206,01	2.164,40	2.172,68	00:00:00
2003-02-24	2.161,91	0	2.220,33	2.160,85	2.210,89	00:00:00
2003-02-25	2.078,48	0	2.155,33	2.071,25	2.155,33	00:00:00
2003-02-26	2.060,17	0	2.112,47	2.045,66	2.087,93	00:00:00
2003-02-27	2.101,88	0	2.112,65	2.037,74	2.056,98	00:00:00
2003-02-28	2.140,83	0	2.146,79	2.080,48	2.104,21	00:00:00
2003-03-03	2.141,62	0	2.184,07	2.134,32	2.144,00	00:00:00
2003-03-04	2.094,68	0	2.133,77	2.075,06	2.133,77	00:00:00
2003-03-05	2.086,37	0	2.095,57	2.059,29	2.086,39	00:00:00
2003-03-06	2.044,46	0	2.098,58	2.040,32	2.082,48	00:00:00
2003-03-07	1.996,94	0	2.039,66	1.981,47	2.039,66	00:00:00
2003-03-10	1.936,86	0	2.006,51	1.936,66	1.997,38	00:00:00
2003-03-11	1.931,63	0	1.958,57	1.902,22	1.935,49	00:00:00
2003-03-12	1.848,11	0	1.955,57	1.847,70	1.937,70	00:00:00
2003-03-13	1.968,74	0	1.970,61	1.851,41	1.851,41	00:00:00
2003-03-14	2.082,32	0	2.091,47	1.978,50	1.978,50	00:00:00
2003-03-17	2.159,37	0	2.183,86	2.000,04	2.074,03	00:00:00
2003-03-18	2.147,04	0	2.223,96	2.117,76	2.160,37	00:00:00
2003-03-19	2.186,49	0	2.233,76	2.129,67	2.151,75	00:00:00
2003-03-20	2.155,37	0	2.205,99	2.128,88	2.183,28	00:00:00
2003-03-21	2.251,05	0	2.253,08	2.161,43	2.161,43	00:00:00
2003-03-24	2.129,89	0	2.245,61	2.125,95	2.245,61	00:00:00
2003-03-25	2.183,91	0	2.189,90	2.058,40	2.122,23	00:00:00
2003-03-26	2.179,30	0	2.227,49	2.161,55	2.187,67	00:00:00
2003-03-27	2.131,03	0	2.171,41	2.103,71	2.171,41	00:00:00
2003-03-28	2.131,68	0	2.145,64	2.093,46	2.133,66	00:00:00
2003-03-31	2.036,86	0	2.124,23	2.022,25	2.124,23	00:00:00
2003-04-01	2.067,23	0	2.083,83	2.033,12	2.040,45	00:00:00
2003-04-02	2.160,13	0	2.163,31	2.075,49	2.075,49	00:00:00
2003-04-03	2.181,84	0	2.219,99	2.151,50	2.160,64	00:00:00
2003-04-04	2.220,53	0	2.242,26	2.158,20	2.181,40	00:00:00
2003-04-07	2.310,08	0	2.347,33	2.229,06	2.229,06	00:00:00
2003-04-08	2.282,38	0	2.320,67	2.270,78	2.306,61	00:00:00
2003-04-09	2.281,07	0	2.326,30	2.237,92	2.278,43	00:00:00
2003-04-10	2.223,70	0	2.273,85	2.220,43	2.273,85	00:00:00
2003-04-11	2.247,16	0	2.293,85	2.226,10	2.226,10	00:00:00
2003-04-14	2.274,96	0	2.279,20	2.220,42	2.250,74	00:00:00
2003-04-15	2.319,90	0	2.341,28	2.280,43	2.280,43	00:00:00
2003-04-16	2.298,08	0	2.366,59	2.292,77	2.323,92	00:00:00
2003-04-17	2.324,27	0	2.326,70	2.264,60	2.293,33	00:00:00
2003-04-18	2.324,27	0	2.324,27	2.324,27	2.324,27	00:00:00
2003-04-21	2.324,27	0	2.324,27	2.324,27	2.324,27	00:00:00
2003-04-22	2.341,59	0	2.342,32	2.290,16	2.327,10	00:00:00
2003-04-23	2.368,03	0	2.402,16	2.346,21	2.346,21	00:00:00
2003-04-24	2.312,14	0	2.375,88	2.308,14	2.365,74	00:00:00
2003-04-25	2.272,03	0	2.328,34	2.263,11	2.309,63	00:00:00
2003-04-28	2.341,90	0	2.344,35	2.256,15	2.269,95	00:00:00
2003-04-29	2.325,99	0	2.387,63	2.325,28	2.347,54	00:00:00
2003-04-30	2.324,23	0	2.354,09	2.312,87	2.323,74	00:00:00
2003-05-01	2.324,23	0	2.324,23	2.324,23	2.324,23	00:00:00
2003-05-02	2.319,51	0	2.322,19	2.276,32	2.322,19	00:00:00
2003-05-05	2.351,27	0	2.380,64	2.324,87	2.324,87	00:00:00
2003-05-06	2.386,71	0	2.387,40	2.336,86	2.347,00	00:00:00
2003-05-07	2.359,89	0	2.397,91	2.349,41	2.389,38	00:00:00
2003-05-08	2.288,58	0	2.361,61	2.284,19	2.355,04	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 > >>