|
 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 | | 2003-07-31 | 9.563,21 | 73.400 | 9.646,21 | 9.507,39 | 9.616,33 | 00:00:00 | | 2003-08-01 | 9.611,67 | 80.600 | 9.652,19 | 9.520,14 | 9.646,66 | 00:00:00 | | 2003-08-04 | 9.452,79 | 60.800 | 9.538,94 | 9.452,79 | 9.538,94 | 00:00:00 | | 2003-08-05 | 9.382,58 | 78.000 | 9.459,16 | 9.304,71 | 9.456,82 | 00:00:00 | | 2003-08-06 | 9.323,91 | 68.200 | 9.375,43 | 9.287,39 | 9.296,65 | 00:00:00 | | 2003-08-07 | 9.265,56 | 64.600 | 9.334,56 | 9.224,05 | 9.324,58 | 00:00:00 | | 2003-08-08 | 9.327,53 | 74.000 | 9.367,64 | 9.251,73 | 9.256,69 | 00:00:00 | | 2003-08-11 | 9.487,80 | 50.000 | 9.498,15 | 9.332,47 | 9.349,05 | 00:00:00 | | 2003-08-12 | 9.564,81 | 60.400 | 9.620,21 | 9.517,14 | 9.547,58 | 00:00:00 | | 2003-08-13 | 9.752,75 | 78.400 | 9.762,16 | 9.637,93 | 9.637,93 | 00:00:00 | | 2003-08-14 | 9.913,47 | 94.800 | 9.924,69 | 9.678,99 | 9.730,63 | 00:00:00 | | 2003-08-15 | 9.863,47 | 95.400 | 10.038,09 | 9.854,27 | 9.945,30 | 00:00:00 | | 2003-08-18 | 10.032,97 | 85.000 | 10.048,92 | 9.933,55 | 9.933,55 | 00:00:00 | | 2003-08-19 | 10.174,10 | 117.800 | 10.241,94 | 10.131,21 | 10.143,31 | 00:00:00 | | 2003-08-20 | 10.292,06 | 107.400 | 10.334,29 | 10.164,42 | 10.201,21 | 00:00:00 | | 2003-08-21 | 10.362,69 | 108.600 | 10.377,39 | 10.202,72 | 10.245,96 | 00:00:00 | | 2003-08-22 | 10.281,17 | 90.600 | 10.378,13 | 10.262,27 | 10.374,22 | 00:00:00 | | 2003-08-25 | 10.276,64 | 62.400 | 10.331,27 | 10.205,25 | 10.264,61 | 00:00:00 | | 2003-08-26 | 10.332,57 | 86.400 | 10.356,76 | 10.171,17 | 10.208,56 | 00:00:00 | | 2003-08-27 | 10.308,99 | 101.600 | 10.415,53 | 10.272,96 | 10.349,64 | 00:00:00 | | 2003-08-28 | 10.225,22 | 85.000 | 10.356,42 | 10.189,80 | 10.326,58 | 00:00:00 | | 2003-08-29 | 10.343,55 | 85.800 | 10.362,85 | 10.282,51 | 10.315,26 | 00:00:00 | | 2003-09-01 | 10.670,18 | 100.400 | 10.670,18 | 10.381,98 | 10.399,53 | 00:00:00 | | 2003-09-02 | 10.690,08 | 103.000 | 10.748,76 | 10.616,61 | 10.668,58 | 00:00:00 | | 2003-09-03 | 10.715,69 | 94.000 | 10.813,59 | 10.601,48 | 10.782,10 | 00:00:00 | | 2003-09-04 | 10.646,95 | 90.600 | 10.783,68 | 10.646,95 | 10.751,53 | 00:00:00 | | 2003-09-05 | 10.650,77 | 73.800 | 10.707,75 | 10.592,93 | 10.700,83 | 00:00:00 | | 2003-09-08 | 10.683,76 | 61.800 | 10.725,54 | 10.562,78 | 10.584,36 | 00:00:00 | | 2003-09-09 | 10.922,04 | 93.400 | 10.927,62 | 10.765,04 | 10.766,47 | 00:00:00 | | 2003-09-10 | 10.856,32 | 89.600 | 10.938,30 | 10.839,21 | 10.872,43 | 00:00:00 | | 2003-09-11 | 10.546,33 | 71.200 | 10.749,01 | 10.540,28 | 10.742,49 | 00:00:00 | | 2003-09-12 | 10.712,81 | 126.200 | 10.751,43 | 10.613,70 | 10.656,93 | 00:00:00 | | 2003-09-16 | 10.887,03 | 93.000 | 10.887,03 | 10.758,33 | 10.786,33 | 00:00:00 | | 2003-09-17 | 10.990,11 | 115.800 | 11.099,06 | 10.964,99 | 11.008,63 | 00:00:00 | | 2003-09-18 | 11.033,32 | 87.400 | 11.067,62 | 10.869,69 | 10.936,53 | 00:00:00 | | 2003-09-19 | 10.938,42 | 115.600 | 11.160,19 | 10.938,42 | 11.123,73 | 00:00:00 | | 2003-09-22 | 10.475,10 | 121.400 | 10.858,09 | 10.412,20 | 10.858,09 | 00:00:00 | | 2003-09-24 | 10.502,29 | 116.000 | 10.672,54 | 10.367,17 | 10.526,89 | 00:00:00 | | 2003-09-25 | 10.310,04 | 84.200 | 10.371,69 | 10.225,48 | 10.350,03 | 00:00:00 | | 2003-09-26 | 10.318,44 | 73.800 | 10.366,21 | 10.213,75 | 10.217,23 | 00:00:00 | | 2003-09-29 | 10.229,57 | 59.600 | 10.309,17 | 10.148,36 | 10.303,26 | 00:00:00 | | 2003-09-30 | 10.219,05 | 59.400 | 10.420,76 | 10.219,05 | 10.294,75 | 00:00:00 | | 2003-10-01 | 10.361,24 | 80.800 | 10.361,24 | 10.173,54 | 10.232,57 | 00:00:00 | | 2003-10-02 | 10.593,53 | 116.800 | 10.620,62 | 10.465,89 | 10.476,58 | 00:00:00 | | 2003-10-03 | 10.709,29 | 114.600 | 10.726,92 | 10.583,51 | 10.618,08 | 00:00:00 | | 2003-10-06 | 10.740,14 | 106.400 | 10.905,19 | 10.719,91 | 10.813,56 | 00:00:00 | | 2003-10-07 | 10.820,33 | 66.200 | 10.820,33 | 10.697,83 | 10.761,71 | 00:00:00 | | 2003-10-08 | 10.542,20 | 75.000 | 10.797,80 | 10.511,42 | 10.757,62 | 00:00:00 | | 2003-10-09 | 10.531,44 | 66.400 | 10.598,96 | 10.485,60 | 10.550,41 | 00:00:00 | | 2003-10-10 | 10.786,04 | 104.000 | 10.852,42 | 10.569,72 | 10.569,72 | 00:00:00 | | 2003-10-14 | 10.966,43 | 96.400 | 11.031,73 | 10.863,06 | 10.873,30 | 00:00:00 | | 2003-10-15 | 10.899,95 | 107.800 | 10.997,61 | 10.856,42 | 10.997,61 | 00:00:00 | | 2003-10-16 | 11.025,15 | 114.200 | 11.025,15 | 10.831,76 | 10.917,47 | 00:00:00 | | 2003-10-17 | 11.037,89 | 96.000 | 11.112,29 | 10.977,90 | 11.057,22 | 00:00:00 | | 2003-10-20 | 11.161,71 | 109.400 | 11.210,94 | 10.875,27 | 10.988,48 | 00:00:00 | | 2003-10-21 | 11.031,52 | 105.800 | 11.238,63 | 10.996,54 | 11.234,31 | 00:00:00 | | 2003-10-22 | 10.889,62 | 82.600 | 11.060,85 | 10.883,77 | 11.060,55 | 00:00:00 | | 2003-10-23 | 10.335,16 | 97.000 | 10.754,01 | 10.304,29 | 10.754,01 | 00:00:00 | | 2003-10-24 | 10.335,70 | 80.200 | 10.480,53 | 10.186,77 | 10.402,67 | 00:00:00 | | 2003-10-27 | 10.454,12 | 59.200 | 10.483,34 | 10.349,76 | 10.360,86 | 00:00:00 | | 2003-10-28 | 10.561,01 | 61.200 | 10.592,05 | 10.456,85 | 10.490,29 | 00:00:00 | | 2003-10-29 | 10.739,22 | 81.800 | 10.791,75 | 10.653,54 | 10.653,54 | 00:00:00 | | 2003-10-30 | 10.695,56 | 74.600 | 10.761,62 | 10.638,89 | 10.702,94 | 00:00:00 | | 2003-10-31 | 10.559,59 | 64.200 | 10.774,11 | 10.521,40 | 10.708,04 | 00:00:00 | | 2003-11-04 | 10.847,97 | 78.000 | 10.869,35 | 10.693,66 | 10.693,66 | 00:00:00 | | 2003-11-05 | 10.837,54 | 79.400 | 10.837,54 | 10.668,39 | 10.816,23 | 00:00:00 | | 2003-11-06 | 10.552,30 | 87.600 | 10.825,14 | 10.537,13 | 10.825,14 | 00:00:00 | | 2003-11-07 | 10.628,98 | 67.600 | 10.641,50 | 10.479,25 | 10.583,12 | 00:00:00 | | 2003-11-10 | 10.504,54 | 63.800 | 10.617,98 | 10.481,07 | 10.592,35 | 00:00:00 | | 2003-11-11 | 10.207,04 | 90.600 | 10.407,80 | 10.112,10 | 10.407,80 | 00:00:00 | | 2003-11-12 | 10.226,22 | 69.600 | 10.328,91 | 10.155,64 | 10.252,57 | 00:00:00 | | 2003-11-13 | 10.337,67 | 63.800 | 10.431,41 | 10.277,54 | 10.345,21 | 00:00:00 | | 2003-11-14 | 10.167,06 | 79.800 | 10.354,84 | 10.164,12 | 10.338,20 | 00:00:00 | | 2003-11-17 | 9.786,83 | 75.800 | 10.077,88 | 9.756,50 | 10.077,88 | 00:00:00 | | 2003-11-18 | 9.897,05 | 80.600 | 9.906,88 | 9.678,78 | 9.790,92 | 00:00:00 | | 2003-11-19 | 9.614,60 | 71.200 | 9.804,70 | 9.614,60 | 9.804,09 | 00:00:00 | | 2003-11-20 | 9.865,70 | 74.600 | 9.883,89 | 9.653,76 | 9.722,07 | 00:00:00 | | 2003-11-21 | 9.852,83 | 68.600 | 9.888,93 | 9.758,34 | 9.804,44 | 00:00:00 | | 2003-11-25 | 9.960,20 | 64.400 | 10.064,45 | 9.959,51 | 9.976,13 | 00:00:00 | | 2003-11-26 | 10.144,83 | 58.800 | 10.161,79 | 9.965,54 | 9.965,54 | 00:00:00 | | 2003-11-27 | 10.163,38 | 51.000 | 10.173,60 | 10.075,23 | 10.155,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
