|
 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 | | 2000-12-12 | 6.390,40 | 0 | 6.393,60 | 6.333,20 | 6.370,30 | 00:00:00 | | 2000-12-13 | 6.403,00 | 0 | 6.421,50 | 6.366,60 | 6.390,40 | 00:00:00 | | 2000-12-14 | 6.263,80 | 0 | 6.403,00 | 6.235,70 | 6.403,00 | 00:00:00 | | 2000-12-15 | 6.175,80 | 0 | 6.269,70 | 6.175,00 | 6.263,80 | 00:00:00 | | 2000-12-18 | 6.246,50 | 0 | 6.260,40 | 6.175,60 | 6.175,80 | 00:00:00 | | 2000-12-19 | 6.295,00 | 0 | 6.307,30 | 6.198,60 | 6.246,50 | 00:00:00 | | 2000-12-20 | 6.176,70 | 0 | 6.295,00 | 6.138,40 | 6.295,00 | 00:00:00 | | 2000-12-21 | 6.115,50 | 0 | 6.179,30 | 6.083,70 | 6.176,70 | 00:00:00 | | 2000-12-22 | 6.097,50 | 0 | 6.159,20 | 6.097,50 | 6.115,50 | 00:00:00 | | 2000-12-27 | 6.218,20 | 0 | 6.218,20 | 6.097,50 | 6.097,50 | 00:00:00 | | 2000-12-28 | 6.223,20 | 0 | 6.226,40 | 6.173,70 | 6.218,20 | 00:00:00 | | 2000-12-29 | 6.222,50 | 0 | 6.255,90 | 6.170,50 | 6.223,20 | 00:00:00 | | 2001-01-02 | 6.174,70 | 0 | 6.276,20 | 6.169,80 | 6.222,50 | 00:00:00 | | 2001-01-03 | 6.039,90 | 0 | 6.174,70 | 6.029,30 | 6.174,70 | 00:00:00 | | 2001-01-04 | 6.185,60 | 0 | 6.195,30 | 6.039,90 | 6.039,90 | 00:00:00 | | 2001-01-05 | 6.198,10 | 0 | 6.239,60 | 6.155,00 | 6.185,60 | 00:00:00 | | 2001-01-08 | 6.149,60 | 0 | 6.212,40 | 6.137,70 | 6.198,10 | 00:00:00 | | 2001-01-09 | 6.088,10 | 0 | 6.195,90 | 6.066,40 | 6.149,60 | 00:00:00 | | 2001-01-10 | 6.060,60 | 0 | 6.119,90 | 6.040,40 | 6.088,10 | 00:00:00 | | 2001-01-11 | 6.114,90 | 0 | 6.114,90 | 6.052,10 | 6.059,90 | 00:00:00 | | 2001-01-12 | 6.165,50 | 0 | 6.178,50 | 6.109,80 | 6.114,90 | 00:00:00 | | 2001-01-15 | 6.170,30 | 0 | 6.193,40 | 6.148,80 | 6.165,50 | 00:00:00 | | 2001-01-16 | 6.083,30 | 0 | 6.173,80 | 6.076,70 | 6.170,30 | 00:00:00 | | 2001-01-17 | 6.197,40 | 0 | 6.205,50 | 6.083,30 | 6.083,30 | 00:00:00 | | 2001-01-18 | 6.209,90 | 0 | 6.220,60 | 6.174,80 | 6.197,40 | 00:00:00 | | 2001-01-19 | 6.209,30 | 0 | 6.276,40 | 6.186,40 | 6.209,90 | 00:00:00 | | 2001-01-22 | 6.232,00 | 0 | 6.252,30 | 6.162,90 | 6.209,30 | 00:00:00 | | 2001-01-23 | 6.214,70 | 0 | 6.232,30 | 6.187,90 | 6.232,00 | 00:00:00 | | 2001-01-24 | 6.264,40 | 0 | 6.309,20 | 6.214,70 | 6.214,70 | 00:00:00 | | 2001-01-25 | 6.255,60 | 0 | 6.296,90 | 6.229,30 | 6.264,40 | 00:00:00 | | 2001-01-26 | 6.294,30 | 0 | 6.295,00 | 6.223,80 | 6.255,60 | 00:00:00 | | 2001-01-29 | 6.317,00 | 0 | 6.335,10 | 6.269,40 | 6.294,30 | 00:00:00 | | 2001-01-30 | 6.334,50 | 0 | 6.337,40 | 6.300,20 | 6.317,00 | 00:00:00 | | 2001-01-31 | 6.297,50 | 0 | 6.360,30 | 6.264,90 | 6.334,50 | 00:00:00 | | 2001-02-01 | 6.251,80 | 0 | 6.309,90 | 6.233,40 | 6.297,50 | 00:00:00 | | 2001-02-02 | 6.256,40 | 0 | 6.290,60 | 6.251,80 | 6.251,80 | 00:00:00 | | 2001-02-05 | 6.269,20 | 0 | 6.281,30 | 6.237,10 | 6.256,40 | 00:00:00 | | 2001-02-06 | 6.293,40 | 0 | 6.306,70 | 6.262,60 | 6.269,20 | 00:00:00 | | 2001-02-07 | 6.225,60 | 0 | 6.293,40 | 6.197,30 | 6.293,40 | 00:00:00 | | 2001-02-08 | 6.206,10 | 0 | 6.265,50 | 6.202,90 | 6.225,60 | 00:00:00 | | 2001-02-09 | 6.164,30 | 0 | 6.213,60 | 6.153,10 | 6.206,10 | 00:00:00 | | 2001-02-12 | 6.241,40 | 0 | 6.241,40 | 6.155,50 | 6.164,30 | 00:00:00 | | 2001-02-13 | 6.228,50 | 0 | 6.263,30 | 6.209,00 | 6.241,40 | 00:00:00 | | 2001-02-14 | 6.176,20 | 0 | 6.228,50 | 6.131,60 | 6.228,50 | 00:00:00 | | 2001-02-15 | 6.197,90 | 0 | 6.212,70 | 6.155,50 | 6.176,20 | 00:00:00 | | 2001-02-16 | 6.088,30 | 0 | 6.197,90 | 6.082,80 | 6.197,90 | 00:00:00 | | 2001-02-19 | 6.094,00 | 0 | 6.102,20 | 6.065,20 | 6.088,30 | 00:00:00 | | 2001-02-20 | 5.980,10 | 0 | 6.134,00 | 5.974,80 | 6.094,00 | 00:00:00 | | 2001-02-21 | 5.972,40 | 0 | 5.998,90 | 5.921,70 | 5.980,10 | 00:00:00 | | 2001-02-22 | 6.003,10 | 0 | 6.011,30 | 5.937,10 | 5.972,40 | 00:00:00 | | 2001-02-23 | 5.943,70 | 0 | 6.023,40 | 5.904,70 | 6.003,10 | 00:00:00 | | 2001-02-26 | 5.916,70 | 0 | 6.003,50 | 5.913,80 | 5.943,70 | 00:00:00 | | 2001-02-27 | 5.941,20 | 0 | 5.975,30 | 5.906,90 | 5.916,70 | 00:00:00 | | 2001-02-28 | 5.917,90 | 0 | 5.997,00 | 5.901,70 | 5.941,20 | 00:00:00 | | 2001-03-01 | 5.908,60 | 0 | 5.949,20 | 5.868,10 | 5.917,90 | 00:00:00 | | 2001-03-02 | 5.858,60 | 0 | 5.924,10 | 5.829,50 | 5.908,60 | 00:00:00 | | 2001-03-05 | 5.931,30 | 0 | 5.931,30 | 5.856,90 | 5.858,60 | 00:00:00 | | 2001-03-06 | 6.012,00 | 0 | 6.027,60 | 5.928,00 | 5.931,30 | 00:00:00 | | 2001-03-07 | 6.001,80 | 0 | 6.035,30 | 5.969,60 | 6.012,00 | 00:00:00 | | 2001-03-08 | 6.003,20 | 0 | 6.050,40 | 5.982,00 | 6.001,80 | 00:00:00 | | 2001-03-09 | 5.917,30 | 0 | 6.003,20 | 5.908,90 | 6.003,20 | 00:00:00 | | 2001-03-12 | 5.826,50 | 0 | 5.917,30 | 5.786,30 | 5.917,30 | 00:00:00 | | 2001-03-13 | 5.720,70 | 0 | 5.826,50 | 5.720,70 | 5.826,50 | 00:00:00 | | 2001-03-14 | 5.625,90 | 0 | 5.742,10 | 5.471,10 | 5.720,70 | 00:00:00 | | 2001-03-15 | 5.729,20 | 0 | 5.729,20 | 5.594,80 | 5.625,90 | 00:00:00 | | 2001-03-16 | 5.562,80 | 0 | 5.729,20 | 5.556,20 | 5.729,20 | 00:00:00 | | 2001-03-19 | 5.551,60 | 0 | 5.609,20 | 5.536,40 | 5.562,80 | 00:00:00 | | 2001-03-20 | 5.646,80 | 0 | 5.646,80 | 5.551,60 | 5.551,60 | 00:00:00 | | 2001-03-21 | 5.540,70 | 0 | 5.646,80 | 5.496,00 | 5.646,80 | 00:00:00 | | 2001-03-22 | 5.314,80 | 0 | 5.540,70 | 5.279,60 | 5.540,70 | 00:00:00 | | 2001-03-23 | 5.402,30 | 0 | 5.438,00 | 5.314,80 | 5.314,80 | 00:00:00 | | 2001-03-26 | 5.576,60 | 0 | 5.580,70 | 5.402,30 | 5.402,30 | 00:00:00 | | 2001-03-27 | 5.728,10 | 0 | 5.728,10 | 5.546,10 | 5.576,60 | 00:00:00 | | 2001-03-28 | 5.614,00 | 0 | 5.728,20 | 5.592,20 | 5.728,10 | 00:00:00 | | 2001-03-29 | 5.588,40 | 0 | 5.614,00 | 5.519,90 | 5.614,00 | 00:00:00 | | 2001-03-30 | 5.633,70 | 0 | 5.664,80 | 5.574,10 | 5.588,40 | 00:00:00 | | 2001-04-02 | 5.618,50 | 0 | 5.653,80 | 5.558,80 | 5.633,70 | 00:00:00 | | 2001-04-03 | 5.463,10 | 0 | 5.618,50 | 5.459,60 | 5.618,50 | 00:00:00 | | 2001-04-04 | 5.535,70 | 0 | 5.537,30 | 5.354,30 | 5.463,10 | 00:00:00 | | 2001-04-05 | 5.621,80 | 0 | 5.658,90 | 5.528,70 | 5.535,70 | 00:00:00 | | 2001-04-06 | 5.601,50 | 0 | 5.685,60 | 5.543,10 | 5.621,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
