|
 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 | | 2004-06-11 | 4.484,00 | 828.561.600 | 4.492,30 | 4.463,00 | 4.486,10 | 00:00:00 | | 2004-06-14 | 4.433,20 | 1.022.294.200 | 4.484,10 | 4.430,30 | 4.484,00 | 00:00:00 | | 2004-06-15 | 4.458,60 | 1.241.182.400 | 4.462,30 | 4.433,20 | 4.433,20 | 00:00:00 | | 2004-06-16 | 4.491,10 | 1.782.402.400 | 4.508,30 | 4.454,80 | 4.458,60 | 00:00:00 | | 2004-06-17 | 4.493,30 | 1.536.239.000 | 4.504,70 | 4.482,00 | 4.491,10 | 00:00:00 | | 2004-06-18 | 4.505,80 | 1.630.059.000 | 4.510,50 | 4.474,40 | 4.493,30 | 00:00:00 | | 2004-06-21 | 4.502,20 | 1.378.675.800 | 4.511,10 | 4.485,10 | 4.505,80 | 00:00:00 | | 2004-06-22 | 4.468,50 | 1.703.366.200 | 4.502,20 | 4.459,80 | 4.502,20 | 00:00:00 | | 2004-06-23 | 4.486,70 | 1.657.255.000 | 4.498,10 | 4.468,50 | 4.468,50 | 00:00:00 | | 2004-06-24 | 4.503,20 | 1.994.237.400 | 4.516,70 | 4.486,70 | 4.486,70 | 00:00:00 | | 2004-06-25 | 4.494,10 | 1.810.601.000 | 4.503,90 | 4.485,20 | 4.503,20 | 00:00:00 | | 2004-06-28 | 4.518,70 | 1.565.679.200 | 4.535,10 | 4.478,50 | 4.494,10 | 00:00:00 | | 2004-06-29 | 4.512,40 | 1.564.952.000 | 4.518,70 | 4.492,10 | 4.518,70 | 00:00:00 | | 2004-06-30 | 4.464,10 | 1.924.184.400 | 4.512,80 | 4.464,10 | 4.512,40 | 00:00:00 | | 2004-07-01 | 4.424,70 | 2.145.614.200 | 4.487,90 | 4.424,70 | 4.464,10 | 00:00:00 | | 2004-07-02 | 4.407,40 | 1.994.022.000 | 4.430,90 | 4.398,30 | 4.424,70 | 00:00:00 | | 2004-07-05 | 4.403,30 | 921.459.200 | 4.423,30 | 4.403,30 | 4.407,40 | 00:00:00 | | 2004-07-06 | 4.370,70 | 1.668.042.000 | 4.414,30 | 4.365,30 | 4.403,30 | 00:00:00 | | 2004-07-07 | 4.358,40 | 1.771.254.600 | 4.392,90 | 4.354,70 | 4.370,70 | 00:00:00 | | 2004-07-08 | 4.381,10 | 1.802.313.200 | 4.383,40 | 4.324,10 | 4.358,40 | 00:00:00 | | 2004-07-09 | 4.393,20 | 1.569.715.800 | 4.393,20 | 4.356,80 | 4.381,10 | 00:00:00 | | 2004-07-12 | 4.360,00 | 1.229.330.600 | 4.395,60 | 4.354,30 | 4.393,20 | 00:00:00 | | 2004-07-13 | 4.357,70 | 1.300.307.000 | 4.379,90 | 4.352,60 | 4.360,00 | 00:00:00 | | 2004-07-14 | 4.372,60 | 1.710.933.800 | 4.373,20 | 4.324,50 | 4.357,70 | 00:00:00 | | 2004-07-15 | 4.340,70 | 1.716.080.600 | 4.372,60 | 4.340,70 | 4.372,60 | 00:00:00 | | 2004-07-16 | 4.339,20 | 1.565.746.600 | 4.357,40 | 4.328,30 | 4.340,70 | 00:00:00 | | 2004-07-19 | 4.321,10 | 1.064.002.800 | 4.349,30 | 4.321,10 | 4.339,20 | 00:00:00 | | 2004-07-20 | 4.339,40 | 1.467.619.000 | 4.348,80 | 4.297,50 | 4.321,10 | 00:00:00 | | 2004-07-21 | 4.377,30 | 2.035.527.600 | 4.391,50 | 4.339,40 | 4.339,40 | 00:00:00 | | 2004-07-22 | 4.306,30 | 1.425.163.600 | 4.377,30 | 4.306,30 | 4.377,30 | 00:00:00 | | 2004-07-23 | 4.326,30 | 1.304.391.200 | 4.349,60 | 4.306,30 | 4.306,30 | 00:00:00 | | 2004-07-26 | 4.287,00 | 1.238.917.800 | 4.333,50 | 4.283,20 | 4.326,30 | 00:00:00 | | 2004-07-27 | 4.324,90 | 1.340.034.000 | 4.324,90 | 4.287,00 | 4.287,00 | 00:00:00 | | 2004-07-28 | 4.356,20 | 1.770.273.600 | 4.370,90 | 4.324,90 | 4.324,90 | 00:00:00 | | 2004-07-29 | 4.418,70 | 1.892.270.800 | 4.420,00 | 4.356,20 | 4.356,20 | 00:00:00 | | 2004-07-30 | 4.413,10 | 1.626.416.600 | 4.425,30 | 4.398,00 | 4.418,70 | 00:00:00 | | 2004-08-02 | 4.415,70 | 1.514.345.400 | 4.419,80 | 4.390,90 | 4.413,10 | 00:00:00 | | 2004-08-03 | 4.429,70 | 1.598.217.800 | 4.429,70 | 4.408,10 | 4.415,70 | 00:00:00 | | 2004-08-04 | 4.408,10 | 1.711.210.200 | 4.429,70 | 4.376,80 | 4.429,70 | 00:00:00 | | 2004-08-05 | 4.413,40 | 1.628.680.000 | 4.432,50 | 4.408,10 | 4.408,10 | 00:00:00 | | 2004-08-06 | 4.337,90 | 2.016.713.000 | 4.413,40 | 4.337,90 | 4.413,40 | 00:00:00 | | 2004-08-09 | 4.314,40 | 1.497.376.200 | 4.349,20 | 4.293,50 | 4.337,90 | 00:00:00 | | 2004-08-10 | 4.350,90 | 1.300.676.600 | 4.350,90 | 4.313,10 | 4.314,40 | 00:00:00 | | 2004-08-11 | 4.312,20 | 1.198.478.000 | 4.356,90 | 4.289,60 | 4.350,90 | 00:00:00 | | 2004-08-12 | 4.328,10 | 1.357.345.800 | 4.342,90 | 4.312,20 | 4.312,20 | 00:00:00 | | 2004-08-13 | 4.301,50 | 1.171.800.000 | 4.334,40 | 4.297,00 | 4.328,10 | 00:00:00 | | 2004-08-16 | 4.350,20 | 1.132.852.800 | 4.353,40 | 4.283,00 | 4.301,50 | 00:00:00 | | 2004-08-17 | 4.358,70 | 1.431.195.200 | 4.373,70 | 4.338,60 | 4.350,20 | 00:00:00 | | 2004-08-18 | 4.355,20 | 1.216.893.000 | 4.360,30 | 4.331,60 | 4.358,70 | 00:00:00 | | 2004-08-19 | 4.362,60 | 1.228.037.800 | 4.381,40 | 4.353,20 | 4.355,20 | 00:00:00 | | 2004-08-20 | 4.369,20 | 928.080.600 | 4.373,20 | 4.349,50 | 4.362,60 | 00:00:00 | | 2004-08-23 | 4.405,30 | 1.270.311.600 | 4.423,70 | 4.369,20 | 4.369,20 | 00:00:00 | | 2004-08-24 | 4.407,50 | 1.218.989.800 | 4.421,20 | 4.402,40 | 4.405,30 | 00:00:00 | | 2004-08-25 | 4.411,60 | 1.305.105.200 | 4.419,30 | 4.399,80 | 4.407,50 | 00:00:00 | | 2004-08-26 | 4.453,90 | 1.278.084.800 | 4.453,90 | 4.411,60 | 4.411,60 | 00:00:00 | | 2004-08-27 | 4.490,10 | 1.196.499.400 | 4.490,10 | 4.453,60 | 4.453,90 | 00:00:00 | | 2004-08-31 | 4.459,30 | 1.476.492.800 | 4.490,10 | 4.458,80 | 4.490,10 | 00:00:00 | | 2004-09-01 | 4.502,00 | 1.488.276.000 | 4.502,40 | 4.459,30 | 4.459,30 | 00:00:00 | | 2004-09-02 | 4.518,60 | 1.553.026.000 | 4.531,90 | 4.487,50 | 4.502,00 | 00:00:00 | | 2004-09-03 | 4.550,80 | 1.441.421.000 | 4.553,40 | 4.508,30 | 4.518,60 | 00:00:00 | | 2004-09-06 | 4.563,80 | 859.906.000 | 4.569,50 | 4.547,10 | 4.550,80 | 00:00:00 | | 2004-09-07 | 4.565,60 | 1.356.678.200 | 4.572,30 | 4.547,30 | 4.563,80 | 00:00:00 | | 2004-09-08 | 4.558,40 | 1.435.615.200 | 4.574,00 | 4.553,60 | 4.565,60 | 00:00:00 | | 2004-09-09 | 4.538,00 | 2.102.844.600 | 4.558,40 | 4.529,60 | 4.558,40 | 00:00:00 | | 2004-09-10 | 4.545,00 | 1.651.858.600 | 4.565,10 | 4.538,00 | 4.538,00 | 00:00:00 | | 2004-09-13 | 4.558,50 | 1.404.130.600 | 4.568,00 | 4.543,30 | 4.545,00 | 00:00:00 | | 2004-09-14 | 4.545,60 | 1.671.890.400 | 4.561,60 | 4.539,00 | 4.558,10 | 00:00:00 | | 2004-09-15 | 4.548,40 | 1.923.330.800 | 4.575,20 | 4.541,90 | 4.545,60 | 00:00:00 | | 2004-09-16 | 4.556,50 | 1.651.856.400 | 4.564,00 | 4.545,10 | 4.548,40 | 00:00:00 | | 2004-09-17 | 4.591,00 | 1.847.019.400 | 4.602,10 | 4.544,40 | 4.556,50 | 00:00:00 | | 2004-09-20 | 4.579,50 | 1.498.590.600 | 4.591,00 | 4.562,00 | 4.591,00 | 00:00:00 | | 2004-09-21 | 4.608,40 | 1.909.220.400 | 4.615,90 | 4.578,70 | 4.579,50 | 00:00:00 | | 2004-09-22 | 4.592,30 | 1.883.187.000 | 4.630,70 | 4.592,30 | 4.608,40 | 00:00:00 | | 2004-09-23 | 4.568,30 | 1.604.367.200 | 4.598,60 | 4.560,70 | 4.592,30 | 00:00:00 | | 2004-09-24 | 4.578,10 | 1.478.592.200 | 4.581,90 | 4.557,20 | 4.568,30 | 00:00:00 | | 2004-09-27 | 4.541,20 | 1.310.686.800 | 4.578,10 | 4.532,00 | 4.578,10 | 00:00:00 | | 2004-09-28 | 4.567,30 | 1.742.991.800 | 4.576,20 | 4.528,10 | 4.541,20 | 00:00:00 | | 2004-09-29 | 4.588,10 | 1.593.832.000 | 4.600,90 | 4.567,30 | 4.567,30 | 00:00:00 | | 2004-09-30 | 4.570,80 | 2.146.245.400 | 4.607,80 | 4.569,10 | 4.588,10 | 00:00:00 | | 2004-10-01 | 4.659,60 | 1.672.040.600 | 4.663,90 | 4.570,80 | 4.570,80 | 00:00:00 | | 2004-10-04 | 4.681,80 | 1.513.476.200 | 4.701,50 | 4.659,60 | 4.659,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
