|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Última Transacción | 7.487,960 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -5,120 (-0.07%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.532,360 | Mínimo | 7.487,960 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.493,080 | PER | 0,00% | | Apertura | 7.493,080 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 ^FTSE desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-08 | 4.034,60 | 0 | 4.091,60 | 4.026,20 | 4.081,30 | 00:00:00 | | 2002-11-11 | 4.015,60 | 0 | 4.044,00 | 3.961,00 | 4.034,60 | 00:00:00 | | 2002-11-12 | 4.085,00 | 0 | 4.085,00 | 4.013,90 | 4.015,60 | 00:00:00 | | 2002-11-13 | 4.029,40 | 0 | 4.085,00 | 3.986,90 | 4.085,00 | 00:00:00 | | 2002-11-14 | 4.053,10 | 0 | 4.064,00 | 3.985,40 | 4.029,40 | 00:00:00 | | 2002-11-15 | 4.091,60 | 0 | 4.117,40 | 4.053,10 | 4.053,10 | 00:00:00 | | 2002-11-18 | 4.116,00 | 0 | 4.164,70 | 4.087,00 | 4.091,60 | 00:00:00 | | 2002-11-19 | 4.096,50 | 0 | 4.116,90 | 4.070,70 | 4.116,00 | 00:00:00 | | 2002-11-20 | 4.094,90 | 0 | 4.118,40 | 4.069,30 | 4.096,50 | 00:00:00 | | 2002-11-21 | 4.190,00 | 0 | 4.194,80 | 4.094,90 | 4.094,90 | 00:00:00 | | 2002-11-22 | 4.175,20 | 0 | 4.224,80 | 4.162,80 | 4.190,00 | 00:00:00 | | 2002-11-25 | 4.122,20 | 0 | 4.197,70 | 4.108,00 | 4.175,20 | 00:00:00 | | 2002-11-26 | 4.071,00 | 0 | 4.142,10 | 4.058,30 | 4.122,20 | 00:00:00 | | 2002-11-27 | 4.144,20 | 0 | 4.146,20 | 4.060,90 | 4.071,00 | 00:00:00 | | 2002-11-28 | 4.185,40 | 0 | 4.202,20 | 4.138,90 | 4.144,20 | 00:00:00 | | 2002-11-29 | 4.169,40 | 0 | 4.206,80 | 4.130,30 | 4.185,40 | 00:00:00 | | 2002-12-02 | 4.154,30 | 0 | 4.218,60 | 4.149,80 | 4.169,40 | 00:00:00 | | 2002-12-03 | 4.075,40 | 1.519.476.600 | 4.154,30 | 4.070,60 | 4.154,30 | 00:00:00 | | 2002-12-04 | 4.048,60 | 1.600.791.400 | 4.075,40 | 4.023,00 | 4.075,40 | 00:00:00 | | 2002-12-05 | 4.032,40 | 1.727.933.600 | 4.109,90 | 4.019,60 | 4.048,60 | 00:00:00 | | 2002-12-06 | 4.013,50 | 1.364.612.600 | 4.050,40 | 3.931,90 | 4.032,40 | 00:00:00 | | 2002-12-09 | 3.933,90 | 1.276.157.000 | 4.039,80 | 3.933,90 | 4.013,50 | 00:00:00 | | 2002-12-10 | 3.925,00 | 1.673.145.800 | 3.985,60 | 3.912,10 | 3.933,90 | 00:00:00 | | 2002-12-11 | 3.974,90 | 1.899.530.800 | 3.995,00 | 3.919,90 | 3.925,00 | 00:00:00 | | 2002-12-12 | 3.935,30 | 1.922.917.400 | 3.982,30 | 3.916,00 | 3.974,90 | 00:00:00 | | 2002-12-13 | 3.878,10 | 1.308.543.200 | 3.961,80 | 3.839,40 | 3.935,30 | 00:00:00 | | 2002-12-16 | 3.984,00 | 1.469.398.200 | 3.987,90 | 3.846,80 | 3.878,10 | 00:00:00 | | 2002-12-17 | 3.908,70 | 1.772.311.200 | 3.999,80 | 3.906,10 | 3.984,00 | 00:00:00 | | 2002-12-18 | 3.835,20 | 1.837.058.000 | 3.911,40 | 3.827,80 | 3.908,70 | 00:00:00 | | 2002-12-19 | 3.841,40 | 1.518.154.800 | 3.907,20 | 3.803,40 | 3.835,20 | 00:00:00 | | 2002-12-20 | 3.889,90 | 1.238.421.200 | 3.893,30 | 3.841,40 | 3.841,40 | 00:00:00 | | 2002-12-23 | 3.936,90 | 584.870.600 | 3.936,90 | 3.887,60 | 3.889,90 | 00:00:00 | | 2002-12-24 | 3.942,10 | 137.718.600 | 3.957,70 | 3.923,40 | 3.936,90 | 00:00:00 | | 2002-12-27 | 3.829,40 | 328.343.800 | 3.944,10 | 3.822,20 | 3.942,10 | 00:00:00 | | 2002-12-30 | 3.900,60 | 433.622.200 | 3.903,70 | 3.805,10 | 3.829,40 | 00:00:00 | | 2002-12-31 | 3.940,40 | 208.460.800 | 3.949,10 | 3.890,70 | 3.900,60 | 00:00:00 | | 2003-01-02 | 4.009,50 | 824.018.000 | 4.009,50 | 3.915,80 | 3.940,40 | 00:00:00 | | 2003-01-03 | 4.004,90 | 802.181.000 | 4.027,60 | 3.991,20 | 4.009,50 | 00:00:00 | | 2003-01-06 | 4.001,40 | 1.123.302.200 | 4.025,50 | 3.930,90 | 4.004,90 | 00:00:00 | | 2003-01-07 | 3.957,40 | 1.285.892.800 | 4.015,40 | 3.925,40 | 4.001,40 | 00:00:00 | | 2003-01-08 | 3.924,80 | 1.634.956.000 | 3.957,40 | 3.906,80 | 3.957,40 | 00:00:00 | | 2003-01-09 | 3.934,00 | 1.951.916.000 | 3.942,50 | 3.865,80 | 3.924,80 | 00:00:00 | | 2003-01-10 | 3.974,10 | 1.878.729.800 | 3.997,20 | 3.926,00 | 3.934,00 | 00:00:00 | | 2003-01-13 | 3.948,30 | 1.611.783.600 | 4.020,20 | 3.921,90 | 3.974,10 | 00:00:00 | | 2003-01-14 | 3.945,60 | 1.648.612.200 | 3.983,80 | 3.924,30 | 3.948,30 | 00:00:00 | | 2003-01-15 | 3.887,80 | 1.667.456.000 | 3.963,20 | 3.880,10 | 3.945,60 | 00:00:00 | | 2003-01-16 | 3.881,80 | 1.515.971.000 | 3.900,80 | 3.863,10 | 3.887,80 | 00:00:00 | | 2003-01-17 | 3.820,60 | 1.856.139.400 | 3.881,80 | 3.820,60 | 3.881,80 | 00:00:00 | | 2003-01-20 | 3.778,60 | 1.494.794.400 | 3.853,40 | 3.774,10 | 3.820,60 | 00:00:00 | | 2003-01-21 | 3.736,70 | 1.529.325.600 | 3.815,00 | 3.736,70 | 3.778,60 | 00:00:00 | | 2003-01-22 | 3.678,00 | 2.142.991.800 | 3.752,80 | 3.658,40 | 3.736,70 | 00:00:00 | | 2003-01-23 | 3.622,20 | 2.089.407.600 | 3.721,70 | 3.622,20 | 3.678,00 | 00:00:00 | | 2003-01-24 | 3.603,70 | 2.146.881.200 | 3.665,20 | 3.583,70 | 3.622,20 | 00:00:00 | | 2003-01-27 | 3.480,80 | 2.143.546.800 | 3.603,70 | 3.460,30 | 3.603,70 | 00:00:00 | | 2003-01-28 | 3.490,00 | 2.141.356.600 | 3.538,50 | 3.464,10 | 3.480,80 | 00:00:00 | | 2003-01-29 | 3.483,80 | 2.146.658.600 | 3.493,70 | 3.391,50 | 3.490,00 | 00:00:00 | | 2003-01-30 | 3.578,70 | 2.147.346.600 | 3.579,60 | 3.483,80 | 3.483,80 | 00:00:00 | | 2003-01-31 | 3.567,40 | 1.777.035.800 | 3.580,50 | 3.510,60 | 3.578,70 | 00:00:00 | | 2003-02-03 | 3.689,40 | 1.772.830.400 | 3.698,90 | 3.567,40 | 3.567,40 | 00:00:00 | | 2003-02-04 | 3.590,10 | 1.731.716.400 | 3.689,40 | 3.590,10 | 3.689,40 | 00:00:00 | | 2003-02-05 | 3.678,70 | 1.616.247.400 | 3.678,70 | 3.569,00 | 3.590,10 | 00:00:00 | | 2003-02-06 | 3.597,00 | 1.839.692.800 | 3.689,70 | 3.563,90 | 3.678,70 | 00:00:00 | | 2003-02-07 | 3.599,20 | 1.534.153.800 | 3.639,10 | 3.568,40 | 3.597,00 | 00:00:00 | | 2003-02-10 | 3.579,10 | 1.312.851.800 | 3.626,40 | 3.568,10 | 3.599,20 | 00:00:00 | | 2003-02-11 | 3.669,20 | 1.562.280.400 | 3.675,00 | 3.579,10 | 3.579,10 | 00:00:00 | | 2003-02-12 | 3.616,10 | 1.487.501.600 | 3.669,20 | 3.613,30 | 3.669,20 | 00:00:00 | | 2003-02-13 | 3.610,80 | 1.860.208.600 | 3.640,70 | 3.568,70 | 3.616,10 | 00:00:00 | | 2003-02-14 | 3.611,90 | 2.023.976.600 | 3.683,60 | 3.601,50 | 3.610,80 | 00:00:00 | | 2003-02-17 | 3.692,40 | 1.185.132.200 | 3.692,40 | 3.611,90 | 3.611,90 | 00:00:00 | | 2003-02-18 | 3.729,50 | 1.594.781.800 | 3.747,00 | 3.669,60 | 3.692,40 | 00:00:00 | | 2003-02-19 | 3.658,30 | 1.690.004.800 | 3.738,50 | 3.657,90 | 3.729,50 | 00:00:00 | | 2003-02-20 | 3.687,20 | 1.701.143.200 | 3.724,70 | 3.655,80 | 3.658,30 | 00:00:00 | | 2003-02-21 | 3.727,10 | 1.382.166.600 | 3.727,10 | 3.660,20 | 3.687,20 | 00:00:00 | | 2003-02-24 | 3.701,80 | 1.221.504.200 | 3.746,50 | 3.699,80 | 3.727,10 | 00:00:00 | | 2003-02-25 | 3.621,50 | 1.884.300.800 | 3.701,80 | 3.592,10 | 3.701,80 | 00:00:00 | | 2003-02-26 | 3.593,30 | 1.755.811.400 | 3.652,00 | 3.558,80 | 3.621,50 | 00:00:00 | | 2003-02-27 | 3.569,90 | 2.146.765.200 | 3.627,40 | 3.535,10 | 3.593,30 | 00:00:00 | | 2003-02-28 | 3.655,60 | 1.792.414.400 | 3.655,60 | 3.553,60 | 3.569,90 | 00:00:00 | | 2003-03-03 | 3.684,70 | 1.383.032.000 | 3.714,90 | 3.640,80 | 3.655,60 | 00:00:00 | | 2003-03-04 | 3.625,30 | 1.692.270.000 | 3.684,70 | 3.612,60 | 3.684,70 | 00:00:00 | | 2003-03-05 | 3.563,50 | 2.026.179.800 | 3.625,30 | 3.558,80 | 3.625,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
