|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Transacción | 22.420,080 | Hora de Cotización | 2017-11-01 - 19:15:00 | | Variación | +408,470 (+1,860%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 22.011,610 | PER | 0,00% | | Apertura | 0,000 | 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 ^N225 desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-04 | 9.006,73 | 528.189.000 | 9.126,63 | 8.960,62 | 9.126,63 | 00:00:00 | | 2002-12-05 | 8.917,57 | 492.858.600 | 9.035,42 | 8.907,35 | 8.968,63 | 00:00:00 | | 2002-12-06 | 8.863,26 | 489.670.400 | 8.907,15 | 8.805,04 | 8.897,67 | 00:00:00 | | 2002-12-09 | 8.828,05 | 439.849.200 | 8.942,21 | 8.798,56 | 8.836,68 | 00:00:00 | | 2002-12-10 | 8.804,52 | 481.268.200 | 8.869,26 | 8.753,50 | 8.756,10 | 00:00:00 | | 2002-12-11 | 8.727,66 | 470.391.200 | 8.876,03 | 8.725,32 | 8.855,87 | 00:00:00 | | 2002-12-12 | 8.708,69 | 363.620.600 | 8.754,81 | 8.682,98 | 8.742,63 | 00:00:00 | | 2002-12-13 | 8.516,07 | 885.691.800 | 8.694,23 | 8.496,29 | 8.694,23 | 00:00:00 | | 2002-12-16 | 8.450,94 | 445.362.800 | 8.570,43 | 8.416,20 | 8.499,09 | 00:00:00 | | 2002-12-17 | 8.510,73 | 464.156.000 | 8.583,68 | 8.487,20 | 8.525,15 | 00:00:00 | | 2002-12-18 | 8.344,01 | 437.482.000 | 8.489,53 | 8.310,42 | 8.468,43 | 00:00:00 | | 2002-12-19 | 8.387,57 | 483.763.400 | 8.411,76 | 8.256,52 | 8.312,30 | 00:00:00 | | 2002-12-20 | 8.406,88 | 493.461.400 | 8.421,91 | 8.305,80 | 8.408,38 | 00:00:00 | | 2002-12-24 | 8.512,37 | 510.317.800 | 8.556,58 | 8.389,49 | 8.434,26 | 00:00:00 | | 2002-12-25 | 8.501,14 | 328.678.000 | 8.527,73 | 8.455,63 | 8.502,11 | 00:00:00 | | 2002-12-26 | 8.700,10 | 292.922.400 | 8.706,48 | 8.572,72 | 8.575,58 | 00:00:00 | | 2002-12-27 | 8.714,05 | 326.003.800 | 8.714,05 | 8.630,82 | 8.686,50 | 00:00:00 | | 2002-12-30 | 8.578,95 | 168.062.800 | 8.617,65 | 8.543,70 | 8.617,65 | 00:00:00 | | 2003-01-06 | 8.713,33 | 232.615.000 | 8.761,78 | 8.669,89 | 8.669,89 | 00:00:00 | | 2003-01-07 | 8.656,50 | 480.549.800 | 8.829,06 | 8.654,52 | 8.810,74 | 00:00:00 | | 2003-01-08 | 8.517,80 | 380.133.400 | 8.614,41 | 8.491,49 | 8.614,41 | 00:00:00 | | 2003-01-09 | 8.497,93 | 394.982.400 | 8.498,03 | 8.400,59 | 8.440,32 | 00:00:00 | | 2003-01-10 | 8.470,45 | 495.221.600 | 8.569,85 | 8.378,18 | 8.563,38 | 00:00:00 | | 2003-01-14 | 8.553,06 | 462.942.600 | 8.569,80 | 8.451,70 | 8.512,82 | 00:00:00 | | 2003-01-15 | 8.611,75 | 597.795.400 | 8.612,13 | 8.475,04 | 8.564,17 | 00:00:00 | | 2003-01-16 | 8.609,17 | 591.225.600 | 8.619,84 | 8.536,11 | 8.572,66 | 00:00:00 | | 2003-01-17 | 8.690,25 | 648.807.800 | 8.732,85 | 8.562,13 | 8.566,81 | 00:00:00 | | 2003-01-20 | 8.558,82 | 645.672.800 | 8.657,79 | 8.495,00 | 8.639,04 | 00:00:00 | | 2003-01-21 | 8.708,58 | 641.889.600 | 8.755,35 | 8.528,81 | 8.562,11 | 00:00:00 | | 2003-01-22 | 8.611,04 | 696.631.200 | 8.708,54 | 8.568,66 | 8.680,57 | 00:00:00 | | 2003-01-23 | 8.790,92 | 796.891.800 | 8.794,97 | 8.562,19 | 8.648,60 | 00:00:00 | | 2003-01-24 | 8.731,65 | 773.407.200 | 8.825,67 | 8.701,32 | 8.779,44 | 00:00:00 | | 2003-01-27 | 8.609,47 | 504.887.600 | 8.690,13 | 8.588,63 | 8.656,50 | 00:00:00 | | 2003-01-28 | 8.525,39 | 508.021.200 | 8.582,93 | 8.511,14 | 8.531,53 | 00:00:00 | | 2003-01-29 | 8.331,08 | 540.654.000 | 8.529,67 | 8.304,05 | 8.529,67 | 00:00:00 | | 2003-01-30 | 8.316,81 | 536.095.600 | 8.407,15 | 8.312,41 | 8.364,90 | 00:00:00 | | 2003-01-31 | 8.339,94 | 583.234.200 | 8.348,07 | 8.237,03 | 8.291,95 | 00:00:00 | | 2003-02-03 | 8.500,79 | 506.553.400 | 8.511,87 | 8.253,76 | 8.285,55 | 00:00:00 | | 2003-02-04 | 8.484,90 | 596.242.200 | 8.579,41 | 8.484,90 | 8.555,73 | 00:00:00 | | 2003-02-05 | 8.549,85 | 553.701.000 | 8.574,42 | 8.423,93 | 8.425,19 | 00:00:00 | | 2003-02-06 | 8.484,19 | 484.900.600 | 8.595,23 | 8.451,20 | 8.562,28 | 00:00:00 | | 2003-02-07 | 8.448,16 | 383.372.800 | 8.517,45 | 8.422,67 | 8.482,74 | 00:00:00 | | 2003-02-10 | 8.484,93 | 376.913.800 | 8.502,36 | 8.427,30 | 8.427,30 | 00:00:00 | | 2003-02-12 | 8.664,17 | 658.504.600 | 8.676,53 | 8.514,78 | 8.514,78 | 00:00:00 | | 2003-02-13 | 8.599,66 | 540.752.800 | 8.672,99 | 8.550,48 | 8.644,85 | 00:00:00 | | 2003-02-14 | 8.701,92 | 714.486.200 | 8.771,63 | 8.613,73 | 8.627,00 | 00:00:00 | | 2003-02-17 | 8.771,89 | 628.536.200 | 8.821,31 | 8.731,96 | 8.765,69 | 00:00:00 | | 2003-02-18 | 8.692,97 | 611.585.200 | 8.794,40 | 8.674,38 | 8.775,38 | 00:00:00 | | 2003-02-19 | 8.678,44 | 540.626.400 | 8.772,95 | 8.667,17 | 8.756,61 | 00:00:00 | | 2003-02-20 | 8.650,92 | 441.357.000 | 8.650,92 | 8.575,66 | 8.626,44 | 00:00:00 | | 2003-02-21 | 8.513,54 | 456.682.200 | 8.685,42 | 8.506,83 | 8.652,68 | 00:00:00 | | 2003-02-24 | 8.564,95 | 374.840.800 | 8.606,58 | 8.489,03 | 8.503,98 | 00:00:00 | | 2003-02-25 | 8.360,49 | 495.549.600 | 8.481,23 | 8.324,70 | 8.475,55 | 00:00:00 | | 2003-02-26 | 8.356,81 | 408.184.400 | 8.429,17 | 8.327,46 | 8.327,46 | 00:00:00 | | 2003-02-27 | 8.359,38 | 502.866.000 | 8.377,61 | 8.266,97 | 8.344,08 | 00:00:00 | | 2003-02-28 | 8.363,04 | 496.882.000 | 8.448,78 | 8.332,41 | 8.429,98 | 00:00:00 | | 2003-03-03 | 8.490,40 | 465.136.400 | 8.490,40 | 8.357,42 | 8.397,15 | 00:00:00 | | 2003-03-04 | 8.480,22 | 468.741.800 | 8.499,77 | 8.414,51 | 8.474,84 | 00:00:00 | | 2003-03-05 | 8.472,62 | 569.636.600 | 8.493,61 | 8.370,59 | 8.401,72 | 00:00:00 | | 2003-03-06 | 8.369,15 | 593.320.600 | 8.509,43 | 8.369,15 | 8.461,71 | 00:00:00 | | 2003-03-07 | 8.144,12 | 564.456.800 | 8.336,30 | 8.144,12 | 8.296,54 | 00:00:00 | | 2003-03-10 | 8.042,26 | 539.741.000 | 8.112,87 | 7.975,36 | 8.097,27 | 00:00:00 | | 2003-03-11 | 7.862,43 | 678.628.400 | 8.062,12 | 7.862,43 | 7.970,86 | 00:00:00 | | 2003-03-12 | 7.943,04 | 505.407.600 | 7.998,01 | 7.888,31 | 7.908,23 | 00:00:00 | | 2003-03-13 | 7.868,56 | 408.692.800 | 8.003,18 | 7.868,56 | 7.968,78 | 00:00:00 | | 2003-03-14 | 8.002,69 | 1.037.455.600 | 8.038,46 | 7.912,34 | 7.912,34 | 00:00:00 | | 2003-03-17 | 7.871,64 | 41.200 | 8.018,32 | 7.870,78 | 8.010,39 | 00:00:00 | | 2003-03-18 | 7.954,46 | 56.000 | 8.081,17 | 7.954,46 | 7.975,25 | 00:00:00 | | 2003-03-19 | 8.051,04 | 48.400 | 8.051,04 | 7.824,82 | 7.956,44 | 00:00:00 | | 2003-03-20 | 8.195,05 | 54.600 | 8.287,09 | 8.121,91 | 8.127,77 | 00:00:00 | | 2003-03-24 | 8.435,07 | 58.000 | 8.451,05 | 8.299,64 | 8.300,32 | 00:00:00 | | 2003-03-25 | 8.238,76 | 48.200 | 8.377,17 | 8.231,95 | 8.351,54 | 00:00:00 | | 2003-03-26 | 8.351,92 | 39.400 | 8.375,79 | 8.257,34 | 8.257,34 | 00:00:00 | | 2003-03-27 | 8.368,67 | 43.800 | 8.381,93 | 8.323,74 | 8.351,94 | 00:00:00 | | 2003-03-28 | 8.280,16 | 43.800 | 8.360,72 | 8.247,98 | 8.360,72 | 00:00:00 | | 2003-03-31 | 7.972,71 | 45.600 | 8.240,10 | 7.950,96 | 8.240,10 | 00:00:00 | | 2003-04-01 | 7.986,72 | 54.400 | 8.019,47 | 7.866,67 | 7.907,13 | 00:00:00 | | 2003-04-02 | 8.069,85 | 51.800 | 8.069,85 | 7.917,54 | 8.052,95 | 00:00:00 | | 2003-04-03 | 8.017,75 | 53.400 | 8.178,24 | 7.999,12 | 8.160,66 | 00:00:00 | | 2003-04-04 | 8.074,12 | 51.200 | 8.101,37 | 7.966,39 | 7.999,90 | 00:00:00 | | 2003-04-07 | 8.249,98 | 51.000 | 8.249,98 | 8.077,46 | 8.123,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
