|
 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 | | 2001-08-02 | 5.584,50 | 0 | 5.644,20 | 5.533,80 | 5.546,90 | 00:00:00 | | 2001-08-03 | 5.547,60 | 0 | 5.590,20 | 5.511,10 | 5.584,50 | 00:00:00 | | 2001-08-06 | 5.526,40 | 0 | 5.561,20 | 5.516,00 | 5.547,60 | 00:00:00 | | 2001-08-07 | 5.536,80 | 0 | 5.546,60 | 5.448,20 | 5.526,40 | 00:00:00 | | 2001-08-08 | 5.476,50 | 0 | 5.536,80 | 5.434,30 | 5.536,80 | 00:00:00 | | 2001-08-09 | 5.402,90 | 0 | 5.476,50 | 5.376,70 | 5.476,50 | 00:00:00 | | 2001-08-10 | 5.427,20 | 0 | 5.469,00 | 5.398,50 | 5.402,90 | 00:00:00 | | 2001-08-13 | 5.431,10 | 0 | 5.465,00 | 5.410,90 | 5.427,20 | 00:00:00 | | 2001-08-14 | 5.507,80 | 0 | 5.525,60 | 5.430,60 | 5.431,10 | 00:00:00 | | 2001-08-15 | 5.461,60 | 0 | 5.533,20 | 5.456,60 | 5.507,80 | 00:00:00 | | 2001-08-16 | 5.389,80 | 0 | 5.462,40 | 5.389,80 | 5.461,60 | 00:00:00 | | 2001-08-17 | 5.342,10 | 0 | 5.428,90 | 5.299,60 | 5.389,80 | 00:00:00 | | 2001-08-20 | 5.357,40 | 0 | 5.372,10 | 5.286,70 | 5.342,10 | 00:00:00 | | 2001-08-21 | 5.430,30 | 0 | 5.435,30 | 5.353,20 | 5.357,40 | 00:00:00 | | 2001-08-22 | 5.408,70 | 0 | 5.471,60 | 5.373,00 | 5.430,30 | 00:00:00 | | 2001-08-23 | 5.396,50 | 0 | 5.433,40 | 5.371,00 | 5.408,70 | 00:00:00 | | 2001-08-24 | 5.471,90 | 0 | 5.471,90 | 5.385,30 | 5.396,50 | 00:00:00 | | 2001-08-28 | 5.434,70 | 0 | 5.475,50 | 5.395,90 | 5.471,90 | 00:00:00 | | 2001-08-29 | 5.417,60 | 0 | 5.460,20 | 5.384,30 | 5.434,70 | 00:00:00 | | 2001-08-30 | 5.332,70 | 0 | 5.435,70 | 5.332,70 | 5.417,60 | 00:00:00 | | 2001-08-31 | 5.345,00 | 0 | 5.378,00 | 5.298,30 | 5.332,70 | 00:00:00 | | 2001-09-03 | 5.312,10 | 0 | 5.366,90 | 5.278,20 | 5.345,00 | 00:00:00 | | 2001-09-04 | 5.379,60 | 0 | 5.379,60 | 5.291,30 | 5.312,10 | 00:00:00 | | 2001-09-05 | 5.316,00 | 0 | 5.379,60 | 5.306,60 | 5.379,60 | 00:00:00 | | 2001-09-06 | 5.204,30 | 0 | 5.333,00 | 5.189,80 | 5.316,00 | 00:00:00 | | 2001-09-07 | 5.070,30 | 0 | 5.206,80 | 5.068,10 | 5.204,30 | 00:00:00 | | 2001-09-10 | 5.033,70 | 0 | 5.070,30 | 4.895,90 | 5.070,30 | 00:00:00 | | 2001-09-12 | 4.882,10 | 0 | 4.882,10 | 4.651,80 | 4.746,00 | 00:00:00 | | 2001-09-13 | 4.943,60 | 0 | 4.946,60 | 4.847,50 | 4.882,10 | 00:00:00 | | 2001-09-14 | 4.755,70 | 0 | 4.970,10 | 4.743,00 | 4.943,60 | 00:00:00 | | 2001-09-17 | 4.898,90 | 0 | 4.898,90 | 4.670,50 | 4.755,70 | 00:00:00 | | 2001-09-18 | 4.848,70 | 0 | 4.899,40 | 4.772,20 | 4.898,90 | 00:00:00 | | 2001-09-19 | 4.721,70 | 0 | 4.874,00 | 4.697,40 | 4.848,70 | 00:00:00 | | 2001-09-20 | 4.556,90 | 0 | 4.743,80 | 4.523,50 | 4.721,70 | 00:00:00 | | 2001-09-21 | 4.433,70 | 0 | 4.556,90 | 4.219,80 | 4.556,90 | 00:00:00 | | 2001-09-24 | 4.613,90 | 0 | 4.615,50 | 4.433,70 | 4.433,70 | 00:00:00 | | 2001-09-25 | 4.663,40 | 0 | 4.679,60 | 4.515,30 | 4.613,90 | 00:00:00 | | 2001-09-26 | 4.696,10 | 0 | 4.715,00 | 4.606,60 | 4.663,40 | 00:00:00 | | 2001-09-27 | 4.763,60 | 0 | 4.763,60 | 4.651,00 | 4.696,10 | 00:00:00 | | 2001-09-28 | 4.903,40 | 0 | 4.920,50 | 4.763,60 | 4.763,60 | 00:00:00 | | 2001-10-01 | 4.785,60 | 0 | 4.903,40 | 4.768,10 | 4.903,40 | 00:00:00 | | 2001-10-02 | 4.832,30 | 0 | 4.833,00 | 4.730,70 | 4.785,60 | 00:00:00 | | 2001-10-03 | 4.881,80 | 0 | 4.884,60 | 4.758,50 | 4.832,30 | 00:00:00 | | 2001-10-04 | 5.016,20 | 0 | 5.034,30 | 4.881,80 | 4.881,80 | 00:00:00 | | 2001-10-05 | 5.036,00 | 0 | 5.082,90 | 4.962,10 | 5.016,20 | 00:00:00 | | 2001-10-08 | 5.032,70 | 0 | 5.051,00 | 4.902,70 | 5.036,00 | 00:00:00 | | 2001-10-09 | 5.009,80 | 0 | 5.079,20 | 4.997,00 | 5.032,70 | 00:00:00 | | 2001-10-10 | 5.153,10 | 0 | 5.153,10 | 4.978,20 | 5.009,80 | 00:00:00 | | 2001-10-11 | 5.164,90 | 0 | 5.279,80 | 5.136,90 | 5.153,10 | 00:00:00 | | 2001-10-12 | 5.145,50 | 0 | 5.187,50 | 5.081,20 | 5.164,90 | 00:00:00 | | 2001-10-15 | 5.067,30 | 0 | 5.148,40 | 5.046,00 | 5.145,50 | 00:00:00 | | 2001-10-16 | 5.082,60 | 0 | 5.158,70 | 5.060,80 | 5.067,30 | 00:00:00 | | 2001-10-17 | 5.203,40 | 0 | 5.229,60 | 5.082,60 | 5.082,60 | 00:00:00 | | 2001-10-18 | 5.116,00 | 0 | 5.203,40 | 5.090,20 | 5.203,40 | 00:00:00 | | 2001-10-19 | 5.017,70 | 0 | 5.116,00 | 5.003,90 | 5.116,00 | 00:00:00 | | 2001-10-22 | 5.070,40 | 0 | 5.078,20 | 5.017,70 | 5.017,70 | 00:00:00 | | 2001-10-23 | 5.193,30 | 0 | 5.193,30 | 5.070,40 | 5.070,40 | 00:00:00 | | 2001-10-24 | 5.167,60 | 0 | 5.265,50 | 5.133,00 | 5.193,30 | 00:00:00 | | 2001-10-25 | 5.086,60 | 0 | 5.217,00 | 5.043,20 | 5.167,60 | 00:00:00 | | 2001-10-26 | 5.188,60 | 0 | 5.188,60 | 5.086,60 | 5.086,60 | 00:00:00 | | 2001-10-29 | 5.085,90 | 0 | 5.188,60 | 5.083,30 | 5.188,60 | 00:00:00 | | 2001-10-30 | 5.003,60 | 0 | 5.085,90 | 4.977,30 | 5.085,90 | 00:00:00 | | 2001-10-31 | 5.039,70 | 0 | 5.101,10 | 4.954,90 | 5.003,60 | 00:00:00 | | 2001-11-01 | 5.071,20 | 0 | 5.071,20 | 4.988,30 | 5.039,70 | 00:00:00 | | 2001-11-02 | 5.129,50 | 0 | 5.129,50 | 5.071,20 | 5.071,20 | 00:00:00 | | 2001-11-05 | 5.209,10 | 0 | 5.213,80 | 5.124,00 | 5.129,50 | 00:00:00 | | 2001-11-06 | 5.214,10 | 0 | 5.272,50 | 5.184,80 | 5.209,10 | 00:00:00 | | 2001-11-07 | 5.216,30 | 0 | 5.246,40 | 5.153,30 | 5.214,10 | 00:00:00 | | 2001-11-08 | 5.278,10 | 0 | 5.294,60 | 5.208,40 | 5.216,30 | 00:00:00 | | 2001-11-09 | 5.244,20 | 0 | 5.278,10 | 5.222,80 | 5.278,10 | 00:00:00 | | 2001-11-12 | 5.146,20 | 0 | 5.251,80 | 5.065,30 | 5.244,20 | 00:00:00 | | 2001-11-13 | 5.277,10 | 0 | 5.284,30 | 5.146,20 | 5.146,20 | 00:00:00 | | 2001-11-14 | 5.240,70 | 0 | 5.366,40 | 5.214,30 | 5.277,10 | 00:00:00 | | 2001-11-15 | 5.238,20 | 0 | 5.297,10 | 5.193,40 | 5.240,70 | 00:00:00 | | 2001-11-16 | 5.291,00 | 0 | 5.313,80 | 5.226,10 | 5.238,20 | 00:00:00 | | 2001-11-19 | 5.338,00 | 0 | 5.383,20 | 5.285,60 | 5.291,00 | 00:00:00 | | 2001-11-20 | 5.298,70 | 0 | 5.344,30 | 5.283,50 | 5.338,00 | 00:00:00 | | 2001-11-21 | 5.313,80 | 0 | 5.367,60 | 5.272,10 | 5.298,70 | 00:00:00 | | 2001-11-22 | 5.345,90 | 0 | 5.362,60 | 5.313,80 | 5.313,80 | 00:00:00 | | 2001-11-23 | 5.293,20 | 0 | 5.358,50 | 5.220,80 | 5.345,90 | 00:00:00 | | 2001-11-26 | 5.302,50 | 0 | 5.346,00 | 5.273,00 | 5.293,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
