|
 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 | | 2001-04-06 | 5.601,50 | 0 | 5.685,60 | 5.543,10 | 5.621,80 | 00:00:00 | | 2001-04-09 | 5.663,30 | 0 | 5.679,70 | 5.570,10 | 5.601,50 | 00:00:00 | | 2001-04-10 | 5.803,00 | 0 | 5.808,30 | 5.663,00 | 5.663,30 | 00:00:00 | | 2001-04-11 | 5.788,10 | 0 | 5.841,30 | 5.766,80 | 5.803,00 | 00:00:00 | | 2001-04-12 | 5.766,60 | 0 | 5.796,00 | 5.735,20 | 5.788,10 | 00:00:00 | | 2001-04-17 | 5.761,10 | 0 | 5.774,50 | 5.654,90 | 5.766,60 | 00:00:00 | | 2001-04-18 | 5.890,20 | 0 | 5.902,60 | 5.760,70 | 5.761,10 | 00:00:00 | | 2001-04-19 | 5.871,60 | 0 | 5.943,40 | 5.844,70 | 5.890,20 | 00:00:00 | | 2001-04-20 | 5.879,80 | 0 | 5.897,70 | 5.819,70 | 5.871,60 | 00:00:00 | | 2001-04-23 | 5.871,30 | 0 | 5.889,10 | 5.834,50 | 5.879,80 | 00:00:00 | | 2001-04-24 | 5.840,30 | 0 | 5.910,60 | 5.824,30 | 5.871,30 | 00:00:00 | | 2001-04-25 | 5.827,50 | 0 | 5.840,30 | 5.788,20 | 5.840,30 | 00:00:00 | | 2001-04-26 | 5.868,30 | 0 | 5.868,30 | 5.777,60 | 5.827,50 | 00:00:00 | | 2001-04-27 | 5.951,40 | 0 | 5.976,90 | 5.837,60 | 5.868,30 | 00:00:00 | | 2001-04-30 | 5.966,90 | 0 | 5.995,40 | 5.948,00 | 5.951,40 | 00:00:00 | | 2001-05-01 | 5.928,00 | 0 | 5.966,90 | 5.917,00 | 5.966,90 | 00:00:00 | | 2001-05-02 | 5.904,20 | 0 | 5.963,80 | 5.896,40 | 5.928,00 | 00:00:00 | | 2001-05-03 | 5.765,80 | 0 | 5.904,20 | 5.755,70 | 5.904,20 | 00:00:00 | | 2001-05-04 | 5.870,30 | 0 | 5.871,70 | 5.753,90 | 5.765,80 | 00:00:00 | | 2001-05-08 | 5.886,40 | 0 | 5.893,70 | 5.842,60 | 5.870,30 | 00:00:00 | | 2001-05-09 | 5.893,70 | 0 | 5.905,30 | 5.826,80 | 5.886,40 | 00:00:00 | | 2001-05-10 | 5.964,00 | 0 | 5.987,50 | 5.874,50 | 5.893,70 | 00:00:00 | | 2001-05-11 | 5.896,80 | 0 | 5.977,50 | 5.890,40 | 5.964,00 | 00:00:00 | | 2001-05-14 | 5.690,50 | 0 | 5.896,80 | 5.690,50 | 5.896,80 | 00:00:00 | | 2001-05-15 | 5.842,90 | 0 | 5.858,20 | 5.690,50 | 5.690,50 | 00:00:00 | | 2001-05-16 | 5.884,00 | 0 | 5.884,70 | 5.767,70 | 5.842,90 | 00:00:00 | | 2001-05-17 | 5.904,50 | 0 | 5.968,40 | 5.884,00 | 5.884,00 | 00:00:00 | | 2001-05-18 | 5.915,00 | 0 | 5.942,20 | 5.888,90 | 5.904,50 | 00:00:00 | | 2001-05-21 | 5.941,60 | 0 | 5.978,30 | 5.897,80 | 5.915,00 | 00:00:00 | | 2001-05-22 | 5.976,60 | 0 | 5.993,70 | 5.936,80 | 5.941,60 | 00:00:00 | | 2001-05-23 | 5.897,40 | 0 | 5.976,60 | 5.897,40 | 5.976,60 | 00:00:00 | | 2001-05-24 | 5.915,90 | 0 | 5.950,00 | 5.889,30 | 5.897,40 | 00:00:00 | | 2001-05-25 | 5.889,80 | 0 | 5.929,80 | 5.859,80 | 5.915,90 | 00:00:00 | | 2001-05-29 | 5.863,90 | 0 | 5.906,60 | 5.840,80 | 5.889,80 | 00:00:00 | | 2001-05-30 | 5.796,90 | 0 | 5.863,90 | 5.788,90 | 5.863,90 | 00:00:00 | | 2001-05-31 | 5.796,10 | 0 | 5.829,80 | 5.733,80 | 5.796,90 | 00:00:00 | | 2001-06-01 | 5.809,60 | 0 | 5.833,40 | 5.766,60 | 5.796,10 | 00:00:00 | | 2001-06-04 | 5.856,50 | 0 | 5.861,80 | 5.809,10 | 5.809,60 | 00:00:00 | | 2001-06-05 | 5.922,50 | 0 | 5.923,90 | 5.842,20 | 5.856,50 | 00:00:00 | | 2001-06-06 | 5.901,50 | 0 | 5.959,70 | 5.891,90 | 5.922,50 | 00:00:00 | | 2001-06-07 | 5.948,30 | 0 | 5.948,30 | 5.887,40 | 5.901,50 | 00:00:00 | | 2001-06-08 | 5.950,60 | 0 | 5.981,80 | 5.934,80 | 5.948,30 | 00:00:00 | | 2001-06-11 | 5.860,50 | 0 | 5.950,60 | 5.858,30 | 5.950,60 | 00:00:00 | | 2001-06-12 | 5.804,00 | 0 | 5.879,50 | 5.783,40 | 5.860,50 | 00:00:00 | | 2001-06-13 | 5.820,20 | 0 | 5.862,10 | 5.804,00 | 5.804,00 | 00:00:00 | | 2001-06-14 | 5.752,50 | 0 | 5.820,20 | 5.734,60 | 5.820,20 | 00:00:00 | | 2001-06-15 | 5.723,00 | 0 | 5.756,20 | 5.657,70 | 5.752,50 | 00:00:00 | | 2001-06-18 | 5.671,60 | 0 | 5.723,00 | 5.671,60 | 5.723,00 | 00:00:00 | | 2001-06-19 | 5.680,40 | 0 | 5.743,60 | 5.667,20 | 5.671,60 | 00:00:00 | | 2001-06-20 | 5.699,60 | 0 | 5.711,90 | 5.622,50 | 5.680,40 | 00:00:00 | | 2001-06-21 | 5.641,40 | 0 | 5.710,90 | 5.641,40 | 5.699,60 | 00:00:00 | | 2001-06-22 | 5.665,70 | 0 | 5.695,10 | 5.632,40 | 5.641,40 | 00:00:00 | | 2001-06-25 | 5.661,90 | 0 | 5.704,50 | 5.638,40 | 5.665,70 | 00:00:00 | | 2001-06-26 | 5.555,70 | 0 | 5.666,30 | 5.537,30 | 5.661,90 | 00:00:00 | | 2001-06-27 | 5.607,90 | 0 | 5.608,30 | 5.555,70 | 5.555,70 | 00:00:00 | | 2001-06-28 | 5.638,40 | 0 | 5.645,00 | 5.519,60 | 5.607,90 | 00:00:00 | | 2001-06-29 | 5.642,50 | 0 | 5.656,40 | 5.604,80 | 5.638,40 | 00:00:00 | | 2001-07-02 | 5.716,70 | 0 | 5.723,40 | 5.614,60 | 5.642,50 | 00:00:00 | | 2001-07-03 | 5.639,90 | 0 | 5.726,10 | 5.630,30 | 5.716,70 | 00:00:00 | | 2001-07-04 | 5.600,50 | 0 | 5.644,00 | 5.587,80 | 5.639,90 | 00:00:00 | | 2001-07-05 | 5.549,60 | 0 | 5.601,30 | 5.509,70 | 5.600,50 | 00:00:00 | | 2001-07-06 | 5.479,20 | 0 | 5.549,60 | 5.443,90 | 5.549,60 | 00:00:00 | | 2001-07-09 | 5.468,90 | 0 | 5.487,90 | 5.420,50 | 5.479,20 | 00:00:00 | | 2001-07-10 | 5.467,90 | 0 | 5.509,40 | 5.461,20 | 5.468,90 | 00:00:00 | | 2001-07-11 | 5.391,90 | 0 | 5.468,50 | 5.380,40 | 5.467,90 | 00:00:00 | | 2001-07-12 | 5.481,60 | 0 | 5.497,60 | 5.391,90 | 5.391,90 | 00:00:00 | | 2001-07-13 | 5.537,00 | 0 | 5.544,10 | 5.439,60 | 5.481,60 | 00:00:00 | | 2001-07-16 | 5.517,10 | 0 | 5.537,00 | 5.503,60 | 5.537,00 | 00:00:00 | | 2001-07-17 | 5.427,80 | 0 | 5.517,10 | 5.408,40 | 5.517,10 | 00:00:00 | | 2001-07-18 | 5.404,60 | 0 | 5.431,90 | 5.379,00 | 5.427,80 | 00:00:00 | | 2001-07-19 | 5.437,40 | 0 | 5.437,40 | 5.322,20 | 5.404,60 | 00:00:00 | | 2001-07-20 | 5.387,10 | 0 | 5.437,40 | 5.350,40 | 5.437,40 | 00:00:00 | | 2001-07-23 | 5.405,30 | 0 | 5.446,80 | 5.365,80 | 5.387,10 | 00:00:00 | | 2001-07-24 | 5.320,20 | 0 | 5.412,80 | 5.313,00 | 5.405,30 | 00:00:00 | | 2001-07-25 | 5.275,70 | 0 | 5.350,10 | 5.260,50 | 5.320,20 | 00:00:00 | | 2001-07-26 | 5.286,10 | 0 | 5.322,70 | 5.269,50 | 5.275,70 | 00:00:00 | | 2001-07-27 | 5.403,10 | 0 | 5.403,10 | 5.286,10 | 5.286,10 | 00:00:00 | | 2001-07-30 | 5.446,70 | 0 | 5.456,90 | 5.376,10 | 5.403,10 | 00:00:00 | | 2001-07-31 | 5.529,10 | 0 | 5.531,80 | 5.408,80 | 5.446,70 | 00:00:00 | | 2001-08-01 | 5.546,90 | 0 | 5.549,00 | 5.499,50 | 5.529,10 | 00:00:00 | | 2001-08-02 | 5.584,50 | 0 | 5.644,20 | 5.533,80 | 5.546,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
