|
 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 | | 2003-07-01 | 3.963,90 | 1.754.747.200 | 4.040,70 | 3.951,50 | 4.031,20 | 00:00:00 | | 2003-07-02 | 4.006,90 | 2.039.364.000 | 4.025,80 | 3.963,90 | 3.963,90 | 00:00:00 | | 2003-07-03 | 4.024,80 | 1.844.877.400 | 4.031,40 | 3.980,30 | 4.006,90 | 00:00:00 | | 2003-07-04 | 4.021,50 | 874.300.000 | 4.031,40 | 4.001,30 | 4.024,80 | 00:00:00 | | 2003-07-07 | 4.074,80 | 1.378.312.600 | 4.076,80 | 4.021,10 | 4.021,50 | 00:00:00 | | 2003-07-08 | 4.073,60 | 1.718.774.400 | 4.088,20 | 4.051,40 | 4.074,80 | 00:00:00 | | 2003-07-09 | 4.054,70 | 1.581.459.600 | 4.086,60 | 4.048,60 | 4.073,60 | 00:00:00 | | 2003-07-10 | 4.028,80 | 1.448.587.800 | 4.068,20 | 4.014,50 | 4.054,70 | 00:00:00 | | 2003-07-11 | 4.058,10 | 1.289.993.800 | 4.064,20 | 4.013,70 | 4.028,80 | 00:00:00 | | 2003-07-14 | 4.127,60 | 1.323.850.800 | 4.135,90 | 4.058,10 | 4.058,10 | 00:00:00 | | 2003-07-15 | 4.102,50 | 1.673.878.600 | 4.135,60 | 4.102,50 | 4.127,60 | 00:00:00 | | 2003-07-16 | 4.077,10 | 2.034.302.800 | 4.132,00 | 4.077,10 | 4.102,50 | 00:00:00 | | 2003-07-17 | 4.056,60 | 2.023.797.800 | 4.082,60 | 4.031,90 | 4.077,10 | 00:00:00 | | 2003-07-18 | 4.073,20 | 1.320.108.200 | 4.090,30 | 4.056,60 | 4.056,60 | 00:00:00 | | 2003-07-21 | 4.044,30 | 1.242.849.600 | 4.097,90 | 4.043,80 | 4.073,20 | 00:00:00 | | 2003-07-22 | 4.079,70 | 1.811.406.200 | 4.079,70 | 4.043,50 | 4.044,30 | 00:00:00 | | 2003-07-23 | 4.086,50 | 1.772.697.200 | 4.115,20 | 4.077,90 | 4.079,70 | 00:00:00 | | 2003-07-24 | 4.149,60 | 1.873.261.000 | 4.155,20 | 4.086,50 | 4.086,50 | 00:00:00 | | 2003-07-25 | 4.131,20 | 1.417.652.800 | 4.149,60 | 4.116,30 | 4.149,60 | 00:00:00 | | 2003-07-28 | 4.148,80 | 1.306.518.600 | 4.183,00 | 4.131,20 | 4.131,20 | 00:00:00 | | 2003-07-29 | 4.137,00 | 1.698.880.200 | 4.164,40 | 4.125,00 | 4.148,80 | 00:00:00 | | 2003-07-30 | 4.141,20 | 1.312.864.600 | 4.159,30 | 4.131,70 | 4.137,00 | 00:00:00 | | 2003-07-31 | 4.157,00 | 1.761.536.000 | 4.171,00 | 4.114,10 | 4.141,20 | 00:00:00 | | 2003-08-01 | 4.098,40 | 1.414.267.200 | 4.157,00 | 4.096,70 | 4.157,00 | 00:00:00 | | 2003-08-04 | 4.100,10 | 1.317.699.400 | 4.147,40 | 4.086,20 | 4.098,40 | 00:00:00 | | 2003-08-05 | 4.121,00 | 1.351.100.200 | 4.131,00 | 4.091,10 | 4.100,10 | 00:00:00 | | 2003-08-06 | 4.070,40 | 1.582.264.600 | 4.121,00 | 4.044,90 | 4.121,00 | 00:00:00 | | 2003-08-07 | 4.095,60 | 1.649.721.000 | 4.095,60 | 4.059,70 | 4.070,40 | 00:00:00 | | 2003-08-08 | 4.147,80 | 1.707.488.200 | 4.160,70 | 4.095,60 | 4.095,60 | 00:00:00 | | 2003-08-11 | 4.176,70 | 1.255.757.800 | 4.181,70 | 4.147,80 | 4.147,80 | 00:00:00 | | 2003-08-12 | 4.185,60 | 1.243.595.400 | 4.203,50 | 4.170,90 | 4.176,70 | 00:00:00 | | 2003-08-13 | 4.180,70 | 1.535.384.600 | 4.216,80 | 4.175,10 | 4.185,60 | 00:00:00 | | 2003-08-14 | 4.237,80 | 1.799.338.400 | 4.242,80 | 4.180,70 | 4.180,70 | 00:00:00 | | 2003-08-15 | 4.247,30 | 1.344.518.200 | 4.266,40 | 4.233,50 | 4.237,80 | 00:00:00 | | 2003-08-18 | 4.272,10 | 1.093.759.600 | 4.272,60 | 4.244,60 | 4.247,30 | 00:00:00 | | 2003-08-19 | 4.250,80 | 1.573.595.400 | 4.286,90 | 4.246,30 | 4.272,10 | 00:00:00 | | 2003-08-20 | 4.217,40 | 1.517.095.200 | 4.254,40 | 4.196,50 | 4.250,80 | 00:00:00 | | 2003-08-21 | 4.223,50 | 1.508.749.000 | 4.250,40 | 4.217,10 | 4.217,40 | 00:00:00 | | 2003-08-22 | 4.225,90 | 1.415.583.000 | 4.265,30 | 4.222,00 | 4.223,50 | 00:00:00 | | 2003-08-26 | 4.177,40 | 1.696.856.800 | 4.227,80 | 4.171,60 | 4.225,90 | 00:00:00 | | 2003-08-27 | 4.206,40 | 1.533.279.800 | 4.214,30 | 4.177,40 | 4.177,40 | 00:00:00 | | 2003-08-28 | 4.198,00 | 1.444.709.600 | 4.229,00 | 4.182,50 | 4.206,40 | 00:00:00 | | 2003-08-29 | 4.161,10 | 1.680.297.800 | 4.227,70 | 4.161,10 | 4.198,00 | 00:00:00 | | 2003-09-01 | 4.204,40 | 1.428.093.400 | 4.222,10 | 4.161,10 | 4.161,10 | 00:00:00 | | 2003-09-02 | 4.204,40 | 2.049.612.200 | 4.218,50 | 4.193,30 | 4.204,40 | 00:00:00 | | 2003-09-03 | 4.262,10 | 2.135.917.400 | 4.279,10 | 4.204,40 | 4.204,40 | 00:00:00 | | 2003-09-04 | 4.248,80 | 1.888.510.400 | 4.270,20 | 4.240,70 | 4.262,10 | 00:00:00 | | 2003-09-05 | 4.257,20 | 1.839.870.400 | 4.261,00 | 4.227,10 | 4.248,80 | 00:00:00 | | 2003-09-08 | 4.292,10 | 1.569.108.800 | 4.298,00 | 4.250,30 | 4.257,20 | 00:00:00 | | 2003-09-09 | 4.263,90 | 1.840.525.400 | 4.293,70 | 4.254,30 | 4.292,10 | 00:00:00 | | 2003-09-10 | 4.252,10 | 1.864.897.800 | 4.263,90 | 4.240,70 | 4.263,90 | 00:00:00 | | 2003-09-11 | 4.242,20 | 1.729.597.600 | 4.266,20 | 4.227,20 | 4.252,10 | 00:00:00 | | 2003-09-12 | 4.237,80 | 1.624.087.200 | 4.276,20 | 4.229,60 | 4.242,20 | 00:00:00 | | 2003-09-15 | 4.260,90 | 1.616.116.400 | 4.277,00 | 4.237,80 | 4.237,80 | 00:00:00 | | 2003-09-16 | 4.299,00 | 1.778.827.200 | 4.301,90 | 4.259,50 | 4.260,90 | 00:00:00 | | 2003-09-17 | 4.293,00 | 2.037.072.200 | 4.329,60 | 4.293,00 | 4.299,00 | 00:00:00 | | 2003-09-18 | 4.314,70 | 1.787.772.600 | 4.314,70 | 4.284,40 | 4.293,00 | 00:00:00 | | 2003-09-19 | 4.257,00 | 2.042.255.800 | 4.321,00 | 4.244,80 | 4.314,70 | 00:00:00 | | 2003-09-22 | 4.228,20 | 1.654.632.000 | 4.257,00 | 4.198,20 | 4.257,00 | 00:00:00 | | 2003-09-23 | 4.221,70 | 2.147.404.400 | 4.251,40 | 4.200,80 | 4.228,20 | 00:00:00 | | 2003-09-24 | 4.236,40 | 2.117.074.000 | 4.265,30 | 4.221,70 | 4.221,70 | 00:00:00 | | 2003-09-25 | 4.202,20 | 1.926.333.200 | 4.236,40 | 4.176,50 | 4.236,40 | 00:00:00 | | 2003-09-26 | 4.157,10 | 1.971.722.400 | 4.202,20 | 4.146,40 | 4.202,20 | 00:00:00 | | 2003-09-29 | 4.142,70 | 1.710.707.800 | 4.190,70 | 4.135,90 | 4.157,10 | 00:00:00 | | 2003-09-30 | 4.091,30 | 1.938.646.200 | 4.164,00 | 4.081,80 | 4.142,70 | 00:00:00 | | 2003-10-01 | 4.169,20 | 2.087.616.600 | 4.169,20 | 4.091,30 | 4.091,30 | 00:00:00 | | 2003-10-02 | 4.209,10 | 1.870.685.400 | 4.209,10 | 4.169,20 | 4.169,20 | 00:00:00 | | 2003-10-03 | 4.274,00 | 1.898.122.200 | 4.285,40 | 4.206,80 | 4.209,10 | 00:00:00 | | 2003-10-06 | 4.270,10 | 1.321.029.000 | 4.286,00 | 4.260,20 | 4.274,00 | 00:00:00 | | 2003-10-07 | 4.272,00 | 1.787.527.200 | 4.275,60 | 4.241,70 | 4.270,10 | 00:00:00 | | 2003-10-08 | 4.268,60 | 2.007.120.800 | 4.315,60 | 4.257,50 | 4.272,00 | 00:00:00 | | 2003-10-09 | 4.313,90 | 1.765.327.200 | 4.316,80 | 4.259,20 | 4.268,60 | 00:00:00 | | 2003-10-10 | 4.311,00 | 1.993.951.800 | 4.327,00 | 4.291,40 | 4.313,90 | 00:00:00 | | 2003-10-13 | 4.362,30 | 1.437.187.600 | 4.362,30 | 4.310,10 | 4.311,00 | 00:00:00 | | 2003-10-14 | 4.334,10 | 1.813.436.000 | 4.375,00 | 4.323,90 | 4.362,30 | 00:00:00 | | 2003-10-15 | 4.368,80 | 2.144.064.200 | 4.393,80 | 4.334,10 | 4.334,10 | 00:00:00 | | 2003-10-16 | 4.339,70 | 1.774.971.800 | 4.371,20 | 4.326,40 | 4.368,80 | 00:00:00 | | 2003-10-17 | 4.344,00 | 1.876.887.600 | 4.360,10 | 4.334,50 | 4.339,70 | 00:00:00 | | 2003-10-20 | 4.347,50 | 1.383.834.400 | 4.370,40 | 4.329,40 | 4.344,00 | 00:00:00 | | 2003-10-21 | 4.352,30 | 1.805.893.600 | 4.377,60 | 4.347,10 | 4.347,50 | 00:00:00 | | 2003-10-22 | 4.285,60 | 2.138.838.400 | 4.359,40 | 4.266,10 | 4.352,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
