|
 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 | | 2003-11-27 | 10.163,38 | 51.000 | 10.173,60 | 10.075,23 | 10.155,28 | 00:00:00 | | 2003-11-28 | 10.100,57 | 47.600 | 10.144,43 | 10.033,47 | 10.144,43 | 00:00:00 | | 2003-12-01 | 10.403,27 | 66.600 | 10.439,00 | 9.911,92 | 10.006,13 | 00:00:00 | | 2003-12-02 | 10.410,15 | 68.600 | 10.552,35 | 10.373,95 | 10.452,64 | 00:00:00 | | 2003-12-03 | 10.326,39 | 58.400 | 10.485,47 | 10.326,39 | 10.412,24 | 00:00:00 | | 2003-12-04 | 10.429,99 | 68.400 | 10.449,54 | 10.339,89 | 10.341,71 | 00:00:00 | | 2003-12-05 | 10.373,46 | 57.800 | 10.456,78 | 10.333,64 | 10.406,47 | 00:00:00 | | 2003-12-08 | 10.045,34 | 60.200 | 10.293,74 | 10.013,59 | 10.281,25 | 00:00:00 | | 2003-12-09 | 10.124,28 | 60.200 | 10.158,65 | 10.004,71 | 10.107,26 | 00:00:00 | | 2003-12-10 | 9.910,56 | 60.000 | 10.053,17 | 9.859,00 | 10.053,17 | 00:00:00 | | 2003-12-11 | 10.075,14 | 59.000 | 10.088,11 | 9.951,34 | 9.972,58 | 00:00:00 | | 2003-12-12 | 10.169,66 | 98.000 | 10.228,22 | 10.085,85 | 10.139,69 | 00:00:00 | | 2003-12-15 | 10.490,77 | 76.000 | 10.490,77 | 10.308,34 | 10.308,34 | 00:00:00 | | 2003-12-16 | 10.271,60 | 58.200 | 10.352,04 | 10.222,88 | 10.352,04 | 00:00:00 | | 2003-12-17 | 10.092,64 | 62.000 | 10.280,08 | 10.058,34 | 10.276,19 | 00:00:00 | | 2003-12-18 | 10.104,00 | 57.600 | 10.173,68 | 10.073,26 | 10.096,80 | 00:00:00 | | 2003-12-19 | 10.284,54 | 62.200 | 10.305,81 | 10.213,21 | 10.215,71 | 00:00:00 | | 2003-12-22 | 10.372,51 | 54.000 | 10.386,44 | 10.248,62 | 10.248,81 | 00:00:00 | | 2003-12-24 | 10.371,27 | 54.800 | 10.400,25 | 10.326,17 | 10.397,86 | 00:00:00 | | 2003-12-25 | 10.365,35 | 44.800 | 10.367,68 | 10.311,60 | 10.347,75 | 00:00:00 | | 2003-12-26 | 10.417,41 | 55.400 | 10.417,41 | 10.336,08 | 10.367,13 | 00:00:00 | | 2003-12-29 | 10.500,62 | 52.400 | 10.574,94 | 10.454,69 | 10.454,69 | 00:00:00 | | 2003-12-30 | 10.676,64 | 39.200 | 10.681,28 | 10.609,58 | 10.617,62 | 00:00:00 | | 2004-01-05 | 10.825,17 | 44.000 | 10.862,35 | 10.785,87 | 10.787,83 | 00:00:00 | | 2004-01-06 | 10.813,99 | 76.800 | 10.945,30 | 10.790,60 | 10.918,48 | 00:00:00 | | 2004-01-07 | 10.757,82 | 64.800 | 10.852,06 | 10.710,30 | 10.835,90 | 00:00:00 | | 2004-01-08 | 10.837,65 | 80.400 | 10.888,61 | 10.727,80 | 10.760,98 | 00:00:00 | | 2004-01-09 | 10.965,05 | 95.000 | 11.008,56 | 10.861,28 | 10.932,34 | 00:00:00 | | 2004-01-13 | 10.849,68 | 80.400 | 10.965,61 | 10.790,41 | 10.965,61 | 00:00:00 | | 2004-01-14 | 10.863,00 | 89.200 | 10.883,24 | 10.730,45 | 10.797,70 | 00:00:00 | | 2004-01-15 | 10.665,15 | 85.600 | 10.881,77 | 10.665,15 | 10.855,20 | 00:00:00 | | 2004-01-16 | 10.857,20 | 72.600 | 10.857,20 | 10.715,25 | 10.719,19 | 00:00:00 | | 2004-01-19 | 11.036,33 | 90.400 | 11.044,31 | 10.916,99 | 10.937,46 | 00:00:00 | | 2004-01-20 | 11.103,10 | 88.200 | 11.193,64 | 10.979,25 | 11.055,01 | 00:00:00 | | 2004-01-21 | 11.002,39 | 83.200 | 11.163,62 | 11.002,39 | 11.056,14 | 00:00:00 | | 2004-01-22 | 11.000,70 | 75.400 | 11.115,13 | 10.997,45 | 11.060,31 | 00:00:00 | | 2004-01-23 | 11.069,01 | 77.600 | 11.139,39 | 10.937,48 | 11.001,87 | 00:00:00 | | 2004-01-26 | 10.972,60 | 74.800 | 11.013,37 | 10.872,79 | 11.004,44 | 00:00:00 | | 2004-01-27 | 10.928,03 | 63.200 | 11.075,30 | 10.916,51 | 11.049,12 | 00:00:00 | | 2004-01-28 | 10.852,47 | 64.200 | 10.901,45 | 10.799,54 | 10.844,58 | 00:00:00 | | 2004-01-29 | 10.779,44 | 68.000 | 10.786,21 | 10.666,55 | 10.755,37 | 00:00:00 | | 2004-01-30 | 10.783,61 | 62.200 | 10.838,40 | 10.729,38 | 10.761,83 | 00:00:00 | | 2004-02-02 | 10.776,73 | 67.800 | 10.861,97 | 10.765,38 | 10.784,93 | 00:00:00 | | 2004-02-03 | 10.641,92 | 80.400 | 10.800,78 | 10.507,93 | 10.787,32 | 00:00:00 | | 2004-02-04 | 10.447,25 | 82.200 | 10.627,26 | 10.418,77 | 10.614,73 | 00:00:00 | | 2004-02-05 | 10.464,60 | 67.800 | 10.478,41 | 10.374,90 | 10.377,90 | 00:00:00 | | 2004-02-06 | 10.460,92 | 57.600 | 10.502,35 | 10.399,40 | 10.484,43 | 00:00:00 | | 2004-02-09 | 10.402,61 | 67.200 | 10.595,94 | 10.359,17 | 10.533,40 | 00:00:00 | | 2004-02-10 | 10.365,40 | 61.400 | 10.460,40 | 10.299,43 | 10.418,18 | 00:00:00 | | 2004-02-12 | 10.459,26 | 70.000 | 10.557,01 | 10.449,70 | 10.450,37 | 00:00:00 | | 2004-02-13 | 10.557,69 | 70.400 | 10.572,62 | 10.413,06 | 10.436,69 | 00:00:00 | | 2004-02-16 | 10.548,72 | 66.000 | 10.617,70 | 10.534,41 | 10.566,02 | 00:00:00 | | 2004-02-17 | 10.701,13 | 81.400 | 10.721,31 | 10.529,26 | 10.556,18 | 00:00:00 | | 2004-02-18 | 10.676,81 | 67.800 | 10.798,15 | 10.676,81 | 10.759,48 | 00:00:00 | | 2004-02-19 | 10.753,80 | 63.600 | 10.813,06 | 10.723,43 | 10.745,40 | 00:00:00 | | 2004-02-20 | 10.720,69 | 55.800 | 10.765,79 | 10.676,21 | 10.743,80 | 00:00:00 | | 2004-02-23 | 10.868,96 | 65.000 | 10.893,43 | 10.736,44 | 10.745,05 | 00:00:00 | | 2004-02-24 | 10.644,13 | 61.800 | 10.856,56 | 10.629,72 | 10.821,97 | 00:00:00 | | 2004-02-25 | 10.658,73 | 55.400 | 10.727,47 | 10.617,86 | 10.626,64 | 00:00:00 | | 2004-02-26 | 10.815,29 | 53.600 | 10.815,29 | 10.690,95 | 10.734,33 | 00:00:00 | | 2004-02-27 | 11.041,92 | 86.600 | 11.069,28 | 10.851,77 | 10.852,75 | 00:00:00 | | 2004-03-01 | 11.271,12 | 106.800 | 11.329,00 | 11.096,68 | 11.112,68 | 00:00:00 | | 2004-03-02 | 11.361,51 | 103.200 | 11.386,48 | 11.282,49 | 11.344,83 | 00:00:00 | | 2004-03-03 | 11.351,92 | 119.800 | 11.430,01 | 11.320,00 | 11.365,72 | 00:00:00 | | 2004-03-04 | 11.401,79 | 141.600 | 11.480,84 | 11.336,97 | 11.341,98 | 00:00:00 | | 2004-03-05 | 11.537,29 | 121.600 | 11.537,29 | 11.411,66 | 11.476,49 | 00:00:00 | | 2004-03-08 | 11.502,86 | 129.000 | 11.643,37 | 11.502,86 | 11.578,02 | 00:00:00 | | 2004-03-09 | 11.532,04 | 90.800 | 11.532,04 | 11.439,04 | 11.460,60 | 00:00:00 | | 2004-03-10 | 11.433,24 | 98.200 | 11.492,57 | 11.353,90 | 11.490,26 | 00:00:00 | | 2004-03-11 | 11.297,04 | 118.000 | 11.354,96 | 11.237,04 | 11.310,15 | 00:00:00 | | 2004-03-12 | 11.162,75 | 169.400 | 11.191,45 | 11.045,94 | 11.163,58 | 00:00:00 | | 2004-03-15 | 11.317,90 | 97.800 | 11.348,40 | 11.278,05 | 11.284,35 | 00:00:00 | | 2004-03-16 | 11.242,29 | 97.800 | 11.311,07 | 11.236,35 | 11.253,43 | 00:00:00 | | 2004-03-17 | 11.436,86 | 92.800 | 11.478,35 | 11.297,46 | 11.297,46 | 00:00:00 | | 2004-03-18 | 11.484,28 | 121.200 | 11.647,71 | 11.452,39 | 11.571,36 | 00:00:00 | | 2004-03-19 | 11.418,51 | 73.800 | 11.487,73 | 11.364,36 | 11.416,04 | 00:00:00 | | 2004-03-22 | 11.318,51 | 74.800 | 11.351,71 | 11.284,84 | 11.332,24 | 00:00:00 | | 2004-03-23 | 11.281,09 | 93.000 | 11.327,62 | 11.071,66 | 11.200,83 | 00:00:00 | | 2004-03-24 | 11.364,99 | 122.400 | 11.384,69 | 11.234,70 | 11.295,97 | 00:00:00 | | 2004-03-25 | 11.530,91 | 123.800 | 11.530,91 | 11.425,58 | 11.431,61 | 00:00:00 | | 2004-03-26 | 11.770,65 | 107.600 | 11.782,18 | 11.611,54 | 11.619,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
