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
2012-01-18	2.390,64	0	2.423,02	2.373,66	2.399,39	00:00:00
2012-01-19	2.435,04	0	2.435,04	2.391,18	2.398,04	00:00:00
2012-01-20	2.426,96	0	2.440,29	2.418,31	2.435,70	00:00:00
2012-01-23	2.441,44	0	2.452,43	2.417,07	2.426,45	00:00:00
2012-01-24	2.432,07	0	2.434,45	2.407,36	2.434,45	00:00:00
2012-01-25	2.421,12	0	2.439,26	2.398,42	2.432,74	00:00:00
2012-01-26	2.460,40	0	2.466,15	2.427,95	2.429,37	00:00:00
2012-01-27	2.436,62	0	2.467,62	2.431,29	2.452,20	00:00:00
2012-01-30	2.404,62	0	2.426,56	2.397,48	2.426,56	00:00:00
2012-01-31	2.416,66	0	2.438,42	2.412,42	2.417,02	00:00:00
2012-02-01	2.470,79	0	2.475,58	2.425,83	2.425,83	00:00:00
2012-02-02	2.478,15	0	2.490,44	2.461,72	2.478,32	00:00:00
2012-02-03	2.515,15	0	2.515,15	2.467,70	2.475,64	00:00:00
2012-02-06	2.507,89	0	2.510,93	2.486,95	2.508,38	00:00:00
2012-02-07	2.514,12	0	2.519,77	2.485,69	2.511,86	00:00:00
2012-02-08	2.512,92	0	2.538,56	2.510,71	2.519,03	00:00:00
2012-02-09	2.522,34	0	2.542,98	2.512,93	2.515,55	00:00:00
2012-02-10	2.480,76	0	2.510,55	2.471,19	2.510,55	00:00:00
2012-02-13	2.491,54	0	2.510,72	2.484,11	2.491,98	00:00:00
2012-02-14	2.488,29	0	2.507,66	2.476,88	2.486,09	00:00:00
2012-02-15	2.493,96	0	2.520,78	2.485,53	2.499,23	00:00:00
2012-02-16	2.489,35	0	2.489,35	2.454,98	2.480,74	00:00:00
2012-02-17	2.520,31	0	2.530,83	2.501,45	2.501,45	00:00:00
2012-02-20	2.550,28	0	2.551,18	2.529,76	2.529,76	00:00:00
2012-02-21	2.541,60	0	2.557,86	2.523,67	2.551,55	00:00:00
2012-02-22	2.519,00	0	2.546,12	2.516,93	2.544,04	00:00:00
2012-02-23	2.508,08	0	2.534,00	2.489,27	2.516,70	00:00:00
2012-02-24	2.523,69	0	2.531,68	2.511,77	2.514,61	00:00:00
2012-02-27	2.513,06	0	2.519,37	2.484,07	2.516,75	00:00:00
2012-02-28	2.519,72	0	2.531,32	2.498,00	2.518,04	00:00:00
2012-02-29	2.512,11	0	2.548,61	2.507,99	2.525,72	00:00:00
2012-03-01	2.548,66	0	2.549,93	2.497,86	2.509,15	00:00:00
2012-03-02	2.546,16	0	2.556,96	2.538,93	2.549,29	00:00:00
2012-03-05	2.529,86	0	2.540,03	2.512,38	2.539,21	00:00:00
2012-03-06	2.443,52	0	2.523,18	2.443,52	2.523,18	00:00:00
2012-03-07	2.460,77	0	2.464,39	2.437,60	2.443,50	00:00:00
2012-03-08	2.514,22	0	2.514,22	2.469,04	2.469,04	00:00:00
2012-03-09	2.515,95	0	2.530,47	2.503,24	2.516,67	00:00:00
2012-03-12	2.514,97	0	2.524,68	2.502,75	2.511,42	00:00:00
2012-03-13	2.556,82	0	2.560,18	2.524,15	2.524,15	00:00:00
2012-03-14	2.574,79	0	2.593,89	2.563,62	2.563,62	00:00:00
2012-03-15	2.593,97	0	2.594,13	2.569,55	2.573,72	00:00:00
2012-03-16	2.608,30	0	2.611,42	2.595,25	2.595,25	00:00:00
2012-03-19	2.608,42	0	2.608,44	2.588,93	2.604,61	00:00:00
2012-03-20	2.576,61	0	2.603,62	2.570,55	2.603,62	00:00:00
2012-03-21	2.567,58	0	2.596,58	2.549,29	2.583,49	00:00:00
2012-03-23	2.525,43	0	2.542,15	2.494,15	2.530,68	00:00:00
2012-03-26	2.539,87	0	2.548,40	2.512,90	2.530,99	00:00:00
2012-03-27	2.525,21	0	2.563,46	2.525,21	2.545,37	00:00:00
2012-03-28	2.496,68	0	2.537,50	2.496,68	2.520,50	00:00:00
2012-03-29	2.452,74	0	2.498,71	2.445,46	2.494,70	00:00:00
2012-03-30	2.477,28	0	2.480,95	2.455,58	2.465,08	00:00:00
2012-04-02	2.501,18	0	2.501,18	2.453,35	2.481,02	00:00:00
2012-04-03	2.458,98	0	2.509,93	2.458,98	2.500,51	00:00:00
2012-04-04	2.398,46	0	2.452,84	2.395,84	2.452,84	00:00:00
2012-04-05	2.392,54	0	2.409,78	2.362,95	2.405,43	00:00:00
2012-04-10	2.321,53	0	2.378,09	2.321,53	2.378,09	00:00:00
2012-04-11	2.341,36	0	2.359,02	2.314,49	2.320,36	00:00:00
2012-04-12	2.352,24	0	2.358,07	2.315,75	2.344,32	00:00:00
2012-04-13	2.291,51	0	2.349,48	2.282,23	2.349,21	00:00:00
2012-04-16	2.301,19	0	2.329,15	2.280,07	2.287,25	00:00:00
2012-04-17	2.367,05	0	2.367,05	2.297,31	2.299,87	00:00:00
2012-04-18	2.327,84	0	2.366,72	2.320,26	2.364,50	00:00:00
2012-04-19	2.284,67	0	2.353,37	2.284,67	2.332,54	00:00:00
2012-04-20	2.311,27	0	2.317,14	2.271,39	2.283,86	00:00:00
2012-04-23	2.244,83	0	2.299,16	2.238,45	2.299,16	00:00:00
2012-04-24	2.284,08	0	2.288,24	2.244,43	2.251,45	00:00:00
2012-04-25	2.322,91	0	2.339,63	2.289,79	2.289,79	00:00:00
2012-04-26	2.322,69	0	2.341,24	2.294,00	2.329,06	00:00:00
2012-04-27	2.344,02	0	2.354,82	2.280,49	2.303,07	00:00:00
2012-04-30	2.306,43	0	2.350,95	2.305,42	2.345,90	00:00:00
2012-05-01	2.306,69	0	2.306,69	2.306,31	2.306,48	00:00:00
2012-05-02	2.290,31	0	2.344,95	2.276,67	2.323,74	00:00:00
2012-05-03	2.287,10	0	2.327,08	2.275,40	2.295,71	00:00:00
2012-05-04	2.248,34	0	2.295,74	2.241,66	2.280,88	00:00:00
2012-05-07	2.283,09	0	2.287,25	2.204,73	2.227,20	00:00:00
2012-05-08	2.236,11	0	2.284,42	2.226,97	2.273,79	00:00:00
2012-05-09	2.225,63	0	2.248,37	2.194,50	2.240,44	00:00:00
2012-05-10	2.247,38	0	2.258,51	2.206,41	2.227,48	00:00:00
2012-05-11	2.254,54	0	2.257,05	2.208,85	2.238,46	00:00:00
2012-05-14	2.201,95	0	2.234,35	2.187,15	2.234,35	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>