|
 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 | | 2004-11-18 | 11.082,42 | 73.800 | 11.235,32 | 11.062,73 | 11.182,09 | 00:00:00 | | 2004-11-19 | 11.082,84 | 61.400 | 11.158,45 | 11.077,09 | 11.120,94 | 00:00:00 | | 2004-11-22 | 10.849,39 | 67.000 | 10.956,41 | 10.769,52 | 10.956,41 | 00:00:00 | | 2004-11-24 | 10.872,33 | 60.800 | 10.915,20 | 10.828,11 | 10.832,02 | 00:00:00 | | 2004-11-25 | 10.900,34 | 62.200 | 10.900,34 | 10.818,24 | 10.853,10 | 00:00:00 | | 2004-11-26 | 10.833,75 | 67.000 | 10.927,44 | 10.816,38 | 10.924,45 | 00:00:00 | | 2004-11-29 | 10.977,89 | 74.000 | 11.013,30 | 10.844,31 | 10.844,36 | 00:00:00 | | 2004-11-30 | 10.899,25 | 67.600 | 10.923,56 | 10.841,27 | 10.909,25 | 00:00:00 | | 2004-12-01 | 10.784,25 | 64.000 | 10.800,33 | 10.721,59 | 10.790,45 | 00:00:00 | | 2004-12-02 | 10.973,07 | 67.800 | 10.995,38 | 10.912,87 | 10.922,57 | 00:00:00 | | 2004-12-03 | 11.074,89 | 76.400 | 11.107,10 | 11.059,56 | 11.064,25 | 00:00:00 | | 2004-12-06 | 10.981,96 | 74.200 | 11.026,86 | 10.959,49 | 11.021,16 | 00:00:00 | | 2004-12-07 | 10.873,63 | 58.000 | 11.001,68 | 10.863,81 | 10.971,21 | 00:00:00 | | 2004-12-08 | 10.941,37 | 65.800 | 10.948,97 | 10.808,44 | 10.808,44 | 00:00:00 | | 2004-12-09 | 10.776,63 | 73.800 | 10.930,87 | 10.742,73 | 10.930,87 | 00:00:00 | | 2004-12-10 | 10.756,80 | 147.800 | 10.828,67 | 10.730,38 | 10.730,38 | 00:00:00 | | 2004-12-13 | 10.789,25 | 62.000 | 10.854,76 | 10.785,59 | 10.825,06 | 00:00:00 | | 2004-12-14 | 10.915,58 | 68.800 | 10.941,70 | 10.821,36 | 10.842,80 | 00:00:00 | | 2004-12-15 | 10.956,46 | 69.000 | 10.999,92 | 10.921,65 | 10.952,71 | 00:00:00 | | 2004-12-16 | 10.924,37 | 63.200 | 10.980,21 | 10.871,69 | 10.909,29 | 00:00:00 | | 2004-12-17 | 11.078,32 | 68.000 | 11.130,82 | 10.921,81 | 10.939,20 | 00:00:00 | | 2004-12-20 | 11.103,42 | 59.200 | 11.129,13 | 11.036,80 | 11.073,55 | 00:00:00 | | 2004-12-21 | 11.125,92 | 67.600 | 11.186,71 | 11.125,22 | 11.125,22 | 00:00:00 | | 2004-12-22 | 11.209,44 | 79.600 | 11.240,18 | 11.193,67 | 11.205,92 | 00:00:00 | | 2004-12-24 | 11.365,48 | 72.000 | 11.369,98 | 11.302,46 | 11.302,46 | 00:00:00 | | 2004-12-27 | 11.362,35 | 46.400 | 11.383,10 | 11.325,46 | 11.374,52 | 00:00:00 | | 2004-12-28 | 11.424,13 | 64.600 | 11.424,13 | 11.314,40 | 11.314,40 | 00:00:00 | | 2004-12-29 | 11.381,56 | 60.200 | 11.500,95 | 11.381,56 | 11.481,32 | 00:00:00 | | 2004-12-30 | 11.488,76 | 29.800 | 11.489,28 | 11.454,94 | 11.462,31 | 00:00:00 | | 2005-01-04 | 11.517,75 | 41.000 | 11.547,02 | 11.431,57 | 11.458,27 | 00:00:00 | | 2005-01-05 | 11.437,52 | 77.600 | 11.461,10 | 11.416,97 | 11.458,92 | 00:00:00 | | 2005-01-06 | 11.492,26 | 87.000 | 11.492,26 | 11.372,21 | 11.372,35 | 00:00:00 | | 2005-01-07 | 11.433,24 | 72.200 | 11.528,69 | 11.432,19 | 11.528,69 | 00:00:00 | | 2005-01-11 | 11.539,99 | 87.800 | 11.580,69 | 11.495,46 | 11.495,46 | 00:00:00 | | 2005-01-12 | 11.453,39 | 85.000 | 11.548,89 | 11.449,49 | 11.537,60 | 00:00:00 | | 2005-01-13 | 11.358,22 | 69.400 | 11.424,68 | 11.355,05 | 11.398,94 | 00:00:00 | | 2005-01-14 | 11.438,39 | 111.400 | 11.491,18 | 11.320,49 | 11.341,80 | 00:00:00 | | 2005-01-17 | 11.487,10 | 100.600 | 11.535,86 | 11.453,86 | 11.475,20 | 00:00:00 | | 2005-01-18 | 11.423,26 | 106.400 | 11.509,40 | 11.401,32 | 11.504,16 | 00:00:00 | | 2005-01-19 | 11.405,34 | 89.600 | 11.486,93 | 11.396,43 | 11.467,74 | 00:00:00 | | 2005-01-20 | 11.284,77 | 86.200 | 11.335,12 | 11.259,27 | 11.335,12 | 00:00:00 | | 2005-01-21 | 11.238,37 | 74.600 | 11.290,14 | 11.222,24 | 11.226,07 | 00:00:00 | | 2005-01-24 | 11.289,49 | 75.400 | 11.303,21 | 11.212,63 | 11.213,03 | 00:00:00 | | 2005-01-25 | 11.276,91 | 81.600 | 11.276,91 | 11.214,60 | 11.261,62 | 00:00:00 | | 2005-01-26 | 11.376,57 | 108.200 | 11.379,57 | 11.329,42 | 11.346,81 | 00:00:00 | | 2005-01-27 | 11.341,31 | 85.800 | 11.390,09 | 11.316,30 | 11.390,09 | 00:00:00 | | 2005-01-28 | 11.320,58 | 87.800 | 11.340,28 | 11.218,88 | 11.334,41 | 00:00:00 | | 2005-01-31 | 11.387,59 | 88.200 | 11.467,50 | 11.266,09 | 11.296,99 | 00:00:00 | | 2005-02-01 | 11.384,40 | 104.000 | 11.422,02 | 11.330,06 | 11.422,02 | 00:00:00 | | 2005-02-02 | 11.407,14 | 103.800 | 11.447,28 | 11.399,62 | 11.432,34 | 00:00:00 | | 2005-02-03 | 11.389,35 | 102.800 | 11.444,18 | 11.344,41 | 11.430,90 | 00:00:00 | | 2005-02-04 | 11.360,40 | 89.000 | 11.383,05 | 11.271,04 | 11.381,50 | 00:00:00 | | 2005-02-07 | 11.499,86 | 72.600 | 11.531,25 | 11.381,78 | 11.393,04 | 00:00:00 | | 2005-02-08 | 11.490,43 | 105.400 | 11.519,03 | 11.464,34 | 11.504,12 | 00:00:00 | | 2005-02-09 | 11.473,35 | 111.200 | 11.538,13 | 11.457,96 | 11.519,90 | 00:00:00 | | 2005-02-10 | 11.553,56 | 112.200 | 11.553,73 | 11.414,99 | 11.434,89 | 00:00:00 | | 2005-02-14 | 11.632,20 | 110.400 | 11.677,57 | 11.626,42 | 11.644,40 | 00:00:00 | | 2005-02-15 | 11.646,49 | 75.200 | 11.676,26 | 11.635,57 | 11.648,68 | 00:00:00 | | 2005-02-16 | 11.601,68 | 82.800 | 11.684,91 | 11.585,46 | 11.629,69 | 00:00:00 | | 2005-02-17 | 11.582,72 | 73.000 | 11.638,18 | 11.574,06 | 11.583,84 | 00:00:00 | | 2005-02-18 | 11.660,12 | 75.600 | 11.660,12 | 11.562,93 | 11.562,93 | 00:00:00 | | 2005-02-21 | 11.651,02 | 70.200 | 11.690,49 | 11.651,02 | 11.682,19 | 00:00:00 | | 2005-02-22 | 11.597,71 | 69.000 | 11.651,51 | 11.592,04 | 11.636,47 | 00:00:00 | | 2005-02-23 | 11.500,18 | 75.600 | 11.510,76 | 11.452,42 | 11.510,76 | 00:00:00 | | 2005-02-24 | 11.531,15 | 65.200 | 11.557,86 | 11.507,20 | 11.513,84 | 00:00:00 | | 2005-02-25 | 11.658,25 | 74.600 | 11.677,20 | 11.585,46 | 11.585,84 | 00:00:00 | | 2005-02-28 | 11.740,60 | 93.200 | 11.754,90 | 11.704,32 | 11.742,01 | 00:00:00 | | 2005-03-01 | 11.780,53 | 103.200 | 11.780,53 | 11.719,77 | 11.734,14 | 00:00:00 | | 2005-03-02 | 11.813,71 | 100.600 | 11.831,69 | 11.780,61 | 11.804,84 | 00:00:00 | | 2005-03-03 | 11.856,46 | 98.400 | 11.856,46 | 11.790,91 | 11.790,91 | 00:00:00 | | 2005-03-04 | 11.873,05 | 99.200 | 11.881,98 | 11.769,67 | 11.815,79 | 00:00:00 | | 2005-03-07 | 11.925,36 | 103.800 | 11.975,46 | 11.917,77 | 11.935,80 | 00:00:00 | | 2005-03-08 | 11.886,91 | 86.800 | 11.936,84 | 11.878,89 | 11.936,84 | 00:00:00 | | 2005-03-09 | 11.966,69 | 105.800 | 11.966,69 | 11.882,25 | 11.882,25 | 00:00:00 | | 2005-03-10 | 11.864,91 | 99.000 | 11.959,18 | 11.863,54 | 11.892,38 | 00:00:00 | | 2005-03-11 | 11.923,89 | 177.800 | 11.964,21 | 11.838,02 | 11.838,02 | 00:00:00 | | 2005-03-14 | 11.850,25 | 84.400 | 11.955,29 | 11.850,25 | 11.947,29 | 00:00:00 | | 2005-03-15 | 11.821,09 | 87.600 | 11.912,81 | 11.785,16 | 11.899,20 | 00:00:00 | | 2005-03-16 | 11.873,18 | 72.000 | 11.873,18 | 11.793,03 | 11.822,18 | 00:00:00 | | 2005-03-17 | 11.775,50 | 86.600 | 11.808,04 | 11.754,98 | 11.785,95 | 00:00:00 | | 2005-03-18 | 11.879,81 | 80.000 | 11.922,54 | 11.790,96 | 11.792,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
