|
 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 | | 2002-03-21 | 5.253,30 | 0 | 5.279,70 | 5.240,10 | 5.266,90 | 00:00:00 | | 2002-03-22 | 5.250,50 | 0 | 5.268,40 | 5.235,30 | 5.253,30 | 00:00:00 | | 2002-03-25 | 5.203,60 | 0 | 5.298,40 | 5.203,60 | 5.250,50 | 00:00:00 | | 2002-03-26 | 5.195,50 | 0 | 5.222,20 | 5.170,50 | 5.203,60 | 00:00:00 | | 2002-03-27 | 5.214,70 | 0 | 5.225,40 | 5.189,40 | 5.195,50 | 00:00:00 | | 2002-03-28 | 5.271,80 | 0 | 5.286,40 | 5.214,70 | 5.214,70 | 00:00:00 | | 2002-04-02 | 5.251,40 | 0 | 5.271,80 | 5.231,50 | 5.271,80 | 00:00:00 | | 2002-04-03 | 5.247,80 | 0 | 5.268,40 | 5.235,40 | 5.251,40 | 00:00:00 | | 2002-04-04 | 5.209,50 | 0 | 5.247,80 | 5.187,70 | 5.247,80 | 00:00:00 | | 2002-04-05 | 5.233,60 | 0 | 5.261,10 | 5.207,00 | 5.209,50 | 00:00:00 | | 2002-04-08 | 5.178,60 | 0 | 5.238,80 | 5.149,30 | 5.233,60 | 00:00:00 | | 2002-04-09 | 5.179,60 | 0 | 5.213,20 | 5.164,60 | 5.178,60 | 00:00:00 | | 2002-04-10 | 5.229,10 | 0 | 5.236,10 | 5.155,10 | 5.179,60 | 00:00:00 | | 2002-04-11 | 5.137,40 | 0 | 5.243,70 | 5.136,30 | 5.229,10 | 00:00:00 | | 2002-04-12 | 5.161,00 | 0 | 5.179,90 | 5.137,40 | 5.137,40 | 00:00:00 | | 2002-04-15 | 5.201,40 | 0 | 5.209,00 | 5.153,20 | 5.161,00 | 00:00:00 | | 2002-04-16 | 5.259,90 | 0 | 5.259,90 | 5.201,40 | 5.201,40 | 00:00:00 | | 2002-04-17 | 5.263,90 | 0 | 5.292,30 | 5.256,60 | 5.259,90 | 00:00:00 | | 2002-04-18 | 5.229,40 | 0 | 5.291,60 | 5.229,40 | 5.263,90 | 00:00:00 | | 2002-04-19 | 5.243,60 | 0 | 5.248,90 | 5.210,40 | 5.229,40 | 00:00:00 | | 2002-04-22 | 5.221,50 | 0 | 5.243,60 | 5.209,50 | 5.243,60 | 00:00:00 | | 2002-04-23 | 5.191,00 | 0 | 5.241,60 | 5.171,50 | 5.221,50 | 00:00:00 | | 2002-04-24 | 5.218,20 | 0 | 5.225,30 | 5.169,00 | 5.191,00 | 00:00:00 | | 2002-04-25 | 5.197,50 | 0 | 5.218,20 | 5.116,00 | 5.218,20 | 00:00:00 | | 2002-04-26 | 5.159,00 | 0 | 5.218,00 | 5.141,90 | 5.197,50 | 00:00:00 | | 2002-04-29 | 5.153,90 | 0 | 5.171,40 | 5.123,70 | 5.159,00 | 00:00:00 | | 2002-04-30 | 5.165,60 | 0 | 5.168,80 | 5.131,90 | 5.153,90 | 00:00:00 | | 2002-05-01 | 5.125,50 | 0 | 5.177,70 | 5.125,00 | 5.165,60 | 00:00:00 | | 2002-05-02 | 5.174,10 | 0 | 5.192,70 | 5.125,50 | 5.125,50 | 00:00:00 | | 2002-05-03 | 5.203,10 | 0 | 5.236,00 | 5.146,50 | 5.174,10 | 00:00:00 | | 2002-05-07 | 5.119,90 | 0 | 5.203,10 | 5.082,70 | 5.203,10 | 00:00:00 | | 2002-05-08 | 5.209,10 | 0 | 5.209,10 | 5.119,90 | 5.119,90 | 00:00:00 | | 2002-05-09 | 5.197,60 | 0 | 5.216,60 | 5.178,30 | 5.209,10 | 00:00:00 | | 2002-05-10 | 5.171,20 | 0 | 5.204,30 | 5.160,20 | 5.197,60 | 00:00:00 | | 2002-05-13 | 5.204,80 | 0 | 5.208,20 | 5.147,50 | 5.171,20 | 00:00:00 | | 2002-05-14 | 5.239,50 | 0 | 5.260,90 | 5.181,90 | 5.204,80 | 00:00:00 | | 2002-05-15 | 5.259,10 | 0 | 5.272,20 | 5.236,70 | 5.239,50 | 00:00:00 | | 2002-05-16 | 5.248,50 | 0 | 5.278,90 | 5.241,90 | 5.259,10 | 00:00:00 | | 2002-05-17 | 5.218,00 | 0 | 5.282,20 | 5.211,90 | 5.248,50 | 00:00:00 | | 2002-05-20 | 5.208,10 | 0 | 5.246,50 | 5.200,30 | 5.218,00 | 00:00:00 | | 2002-05-21 | 5.197,20 | 0 | 5.242,40 | 5.187,60 | 5.208,10 | 00:00:00 | | 2002-05-22 | 5.151,90 | 0 | 5.200,50 | 5.137,00 | 5.197,20 | 00:00:00 | | 2002-05-23 | 5.175,30 | 0 | 5.195,90 | 5.129,40 | 5.151,90 | 00:00:00 | | 2002-05-24 | 5.169,10 | 0 | 5.197,10 | 5.166,80 | 5.175,30 | 00:00:00 | | 2002-05-27 | 5.136,30 | 0 | 5.187,90 | 5.136,00 | 5.169,10 | 00:00:00 | | 2002-05-28 | 5.074,20 | 0 | 5.169,10 | 5.062,40 | 5.136,30 | 00:00:00 | | 2002-05-29 | 5.083,00 | 0 | 5.085,10 | 5.056,40 | 5.074,20 | 00:00:00 | | 2002-05-30 | 5.040,80 | 0 | 5.083,00 | 5.016,90 | 5.083,00 | 00:00:00 | | 2002-05-31 | 5.085,10 | 0 | 5.085,10 | 5.036,30 | 5.040,80 | 00:00:00 | | 2002-06-05 | 4.989,10 | 0 | 5.085,10 | 4.971,40 | 5.085,10 | 00:00:00 | | 2002-06-06 | 4.957,60 | 0 | 5.016,70 | 4.951,40 | 4.989,10 | 00:00:00 | | 2002-06-07 | 4.920,40 | 0 | 4.957,60 | 4.851,20 | 4.957,60 | 00:00:00 | | 2002-06-10 | 4.928,20 | 0 | 4.948,30 | 4.905,00 | 4.920,40 | 00:00:00 | | 2002-06-11 | 4.934,80 | 0 | 4.943,70 | 4.888,30 | 4.928,20 | 00:00:00 | | 2002-06-12 | 4.851,70 | 0 | 4.934,80 | 4.850,80 | 4.934,80 | 00:00:00 | | 2002-06-13 | 4.771,90 | 0 | 4.882,80 | 4.762,20 | 4.851,70 | 00:00:00 | | 2002-06-14 | 4.630,80 | 0 | 4.771,90 | 4.565,40 | 4.771,90 | 00:00:00 | | 2002-06-17 | 4.756,80 | 0 | 4.761,70 | 4.630,80 | 4.630,80 | 00:00:00 | | 2002-06-18 | 4.702,00 | 0 | 4.775,10 | 4.697,70 | 4.756,80 | 00:00:00 | | 2002-06-19 | 4.652,40 | 0 | 4.702,00 | 4.616,70 | 4.702,00 | 00:00:00 | | 2002-06-20 | 4.580,30 | 0 | 4.679,60 | 4.568,40 | 4.652,40 | 00:00:00 | | 2002-06-21 | 4.605,30 | 0 | 4.641,40 | 4.506,30 | 4.580,30 | 00:00:00 | | 2002-06-24 | 4.541,90 | 0 | 4.644,60 | 4.537,70 | 4.605,30 | 00:00:00 | | 2002-06-25 | 4.631,00 | 0 | 4.648,10 | 4.541,90 | 4.541,90 | 00:00:00 | | 2002-06-26 | 4.531,00 | 0 | 4.631,00 | 4.442,90 | 4.631,00 | 00:00:00 | | 2002-06-27 | 4.540,60 | 0 | 4.589,60 | 4.521,00 | 4.531,00 | 00:00:00 | | 2002-06-28 | 4.656,40 | 0 | 4.657,10 | 4.540,60 | 4.540,60 | 00:00:00 | | 2002-07-01 | 4.685,80 | 0 | 4.708,70 | 4.620,70 | 4.656,40 | 00:00:00 | | 2002-07-02 | 4.546,80 | 0 | 4.685,80 | 4.530,70 | 4.685,80 | 00:00:00 | | 2002-07-03 | 4.392,60 | 0 | 4.572,70 | 4.392,60 | 4.546,80 | 00:00:00 | | 2002-07-04 | 4.471,20 | 0 | 4.471,70 | 4.392,60 | 4.392,60 | 00:00:00 | | 2002-07-05 | 4.615,60 | 0 | 4.618,80 | 4.471,20 | 4.471,20 | 00:00:00 | | 2002-07-08 | 4.601,30 | 0 | 4.615,60 | 4.552,00 | 4.615,60 | 00:00:00 | | 2002-07-09 | 4.542,90 | 0 | 4.636,10 | 4.493,00 | 4.601,30 | 00:00:00 | | 2002-07-10 | 4.420,10 | 0 | 4.542,90 | 4.420,10 | 4.542,90 | 00:00:00 | | 2002-07-11 | 4.230,00 | 0 | 4.420,10 | 4.230,00 | 4.420,10 | 00:00:00 | | 2002-07-12 | 4.224,10 | 0 | 4.341,10 | 4.171,00 | 4.230,00 | 00:00:00 | | 2002-07-15 | 3.994,50 | 0 | 4.258,70 | 3.974,60 | 4.224,10 | 00:00:00 | | 2002-07-16 | 4.021,90 | 0 | 4.080,00 | 3.860,30 | 3.994,50 | 00:00:00 | | 2002-07-17 | 4.190,60 | 0 | 4.200,00 | 3.966,80 | 4.021,90 | 00:00:00 | | 2002-07-18 | 4.297,30 | 0 | 4.301,20 | 4.168,10 | 4.190,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
