|
 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 | | 2005-11-11 | 14.155,06 | 151.200 | 14.206,14 | 14.133,89 | 14.170,33 | 00:00:00 | | 2005-11-14 | 14.116,04 | 153.600 | 14.218,72 | 14.105,45 | 14.218,72 | 00:00:00 | | 2005-11-15 | 14.091,77 | 166.600 | 14.142,27 | 14.043,45 | 14.069,87 | 00:00:00 | | 2005-11-16 | 14.170,87 | 186.800 | 14.170,87 | 14.015,62 | 14.035,74 | 00:00:00 | | 2005-11-17 | 14.411,79 | 171.600 | 14.448,75 | 14.169,47 | 14.192,78 | 00:00:00 | | 2005-11-18 | 14.623,12 | 150.800 | 14.633,35 | 14.542,78 | 14.542,78 | 00:00:00 | | 2005-11-21 | 14.680,43 | 171.000 | 14.808,21 | 14.590,56 | 14.719,28 | 00:00:00 | | 2005-11-22 | 14.708,32 | 128.400 | 14.763,26 | 14.650,06 | 14.726,04 | 00:00:00 | | 2005-11-24 | 14.742,58 | 130.400 | 14.866,99 | 14.721,60 | 14.816,71 | 00:00:00 | | 2005-11-25 | 14.784,29 | 128.000 | 14.784,29 | 14.613,18 | 14.693,87 | 00:00:00 | | 2005-11-28 | 14.986,94 | 121.400 | 14.986,94 | 14.821,75 | 14.847,58 | 00:00:00 | | 2005-11-29 | 14.927,70 | 128.200 | 14.995,08 | 14.868,03 | 14.900,64 | 00:00:00 | | 2005-11-30 | 14.872,15 | 149.000 | 15.013,24 | 14.872,15 | 14.981,34 | 00:00:00 | | 2005-12-01 | 15.130,50 | 150.800 | 15.130,50 | 14.880,18 | 14.914,75 | 00:00:00 | | 2005-12-02 | 15.421,60 | 211.800 | 15.421,60 | 15.245,36 | 15.272,62 | 00:00:00 | | 2005-12-05 | 15.551,31 | 244.600 | 15.563,39 | 15.379,64 | 15.413,52 | 00:00:00 | | 2005-12-06 | 15.423,38 | 188.600 | 15.572,72 | 15.423,38 | 15.518,67 | 00:00:00 | | 2005-12-07 | 15.484,66 | 151.200 | 15.558,32 | 15.467,75 | 15.520,34 | 00:00:00 | | 2005-12-08 | 15.183,36 | 147.800 | 15.523,15 | 15.183,36 | 15.470,65 | 00:00:00 | | 2005-12-09 | 15.404,05 | 254.400 | 15.447,13 | 15.117,15 | 15.127,80 | 00:00:00 | | 2005-12-12 | 15.738,70 | 185.600 | 15.764,99 | 15.548,46 | 15.549,65 | 00:00:00 | | 2005-12-13 | 15.778,86 | 238.400 | 15.782,30 | 15.666,09 | 15.754,31 | 00:00:00 | | 2005-12-14 | 15.464,58 | 228.800 | 15.885,52 | 15.447,15 | 15.817,93 | 00:00:00 | | 2005-12-15 | 15.254,44 | 151.400 | 15.469,35 | 15.254,44 | 15.376,27 | 00:00:00 | | 2005-12-16 | 15.173,07 | 149.000 | 15.365,48 | 15.095,56 | 15.222,00 | 00:00:00 | | 2005-12-19 | 15.391,48 | 98.200 | 15.391,48 | 15.196,00 | 15.252,15 | 00:00:00 | | 2005-12-20 | 15.641,26 | 122.200 | 15.647,69 | 15.365,39 | 15.388,71 | 00:00:00 | | 2005-12-21 | 15.957,57 | 134.800 | 16.010,17 | 15.711,91 | 15.713,07 | 00:00:00 | | 2005-12-22 | 15.941,37 | 161.800 | 15.991,30 | 15.759,73 | 15.975,99 | 00:00:00 | | 2005-12-26 | 16.107,67 | 101.800 | 16.108,94 | 16.026,18 | 16.027,66 | 00:00:00 | | 2005-12-27 | 15.969,40 | 84.400 | 16.079,18 | 15.962,73 | 16.033,94 | 00:00:00 | | 2005-12-28 | 16.194,61 | 82.000 | 16.194,61 | 15.911,23 | 15.920,67 | 00:00:00 | | 2005-12-29 | 16.344,20 | 96.200 | 16.445,56 | 16.246,67 | 16.247,54 | 00:00:00 | | 2005-12-30 | 16.111,43 | 55.600 | 16.413,18 | 16.111,43 | 16.412,75 | 00:00:00 | | 2006-01-04 | 16.361,54 | 94.200 | 16.361,54 | 16.250,76 | 16.294,65 | 00:00:00 | | 2006-01-05 | 16.425,37 | 164.600 | 16.474,52 | 16.368,51 | 16.441,27 | 00:00:00 | | 2006-01-06 | 16.428,21 | 170.400 | 16.479,55 | 16.320,43 | 16.408,31 | 00:00:00 | | 2006-01-10 | 16.124,35 | 154.600 | 16.487,05 | 16.124,35 | 16.487,05 | 00:00:00 | | 2006-01-11 | 16.363,59 | 146.200 | 16.363,59 | 16.005,24 | 16.164,92 | 00:00:00 | | 2006-01-12 | 16.445,19 | 129.800 | 16.472,99 | 16.310,45 | 16.426,69 | 00:00:00 | | 2006-01-13 | 16.454,95 | 137.400 | 16.490,27 | 16.383,23 | 16.454,32 | 00:00:00 | | 2006-01-16 | 16.268,03 | 110.000 | 16.387,63 | 16.221,59 | 16.360,04 | 00:00:00 | | 2006-01-17 | 15.805,95 | 140.200 | 16.324,17 | 15.805,95 | 16.152,07 | 00:00:00 | | 2006-01-18 | 15.341,18 | 192.400 | 15.725,64 | 15.059,52 | 15.725,64 | 00:00:00 | | 2006-01-19 | 15.696,28 | 148.000 | 15.740,82 | 15.396,60 | 15.396,60 | 00:00:00 | | 2006-01-20 | 15.696,69 | 124.000 | 15.875,39 | 15.597,77 | 15.847,17 | 00:00:00 | | 2006-01-23 | 15.360,65 | 108.400 | 15.564,90 | 15.312,71 | 15.497,61 | 00:00:00 | | 2006-01-24 | 15.648,89 | 94.600 | 15.685,14 | 15.470,39 | 15.470,91 | 00:00:00 | | 2006-01-25 | 15.651,00 | 143.800 | 15.849,52 | 15.651,00 | 15.725,76 | 00:00:00 | | 2006-01-26 | 15.891,02 | 121.800 | 15.891,02 | 15.764,89 | 15.783,70 | 00:00:00 | | 2006-01-27 | 16.460,68 | 153.800 | 16.460,68 | 16.079,92 | 16.079,94 | 00:00:00 | | 2006-01-30 | 16.551,23 | 203.400 | 16.754,60 | 16.538,72 | 16.615,91 | 00:00:00 | | 2006-01-31 | 16.649,82 | 143.200 | 16.718,79 | 16.561,31 | 16.603,90 | 00:00:00 | | 2006-02-01 | 16.480,09 | 160.400 | 16.671,91 | 16.480,09 | 16.594,90 | 00:00:00 | | 2006-02-02 | 16.710,55 | 158.600 | 16.736,18 | 16.611,53 | 16.632,60 | 00:00:00 | | 2006-02-03 | 16.659,64 | 125.000 | 16.665,10 | 16.567,87 | 16.596,21 | 00:00:00 | | 2006-02-06 | 16.747,76 | 120.200 | 16.777,37 | 16.578,19 | 16.736,23 | 00:00:00 | | 2006-02-07 | 16.720,99 | 151.400 | 16.769,37 | 16.681,04 | 16.768,16 | 00:00:00 | | 2006-02-08 | 16.272,68 | 134.400 | 16.682,91 | 16.272,68 | 16.609,96 | 00:00:00 | | 2006-02-09 | 16.439,67 | 130.800 | 16.540,49 | 16.351,43 | 16.444,74 | 00:00:00 | | 2006-02-10 | 16.257,83 | 180.200 | 16.525,50 | 16.090,93 | 16.525,50 | 00:00:00 | | 2006-02-13 | 15.877,66 | 143.800 | 16.191,93 | 15.877,66 | 16.191,93 | 00:00:00 | | 2006-02-14 | 16.184,87 | 149.200 | 16.184,87 | 15.691,86 | 15.845,19 | 00:00:00 | | 2006-02-15 | 15.932,83 | 123.200 | 16.312,74 | 15.932,83 | 16.302,94 | 00:00:00 | | 2006-02-16 | 16.043,67 | 116.200 | 16.109,20 | 15.842,00 | 15.901,38 | 00:00:00 | | 2006-02-17 | 15.713,45 | 121.600 | 16.129,94 | 15.702,67 | 16.078,51 | 00:00:00 | | 2006-02-20 | 15.437,93 | 128.800 | 15.661,85 | 15.389,58 | 15.620,58 | 00:00:00 | | 2006-02-21 | 15.894,94 | 126.800 | 15.894,94 | 15.573,71 | 15.602,83 | 00:00:00 | | 2006-02-22 | 15.781,78 | 145.600 | 15.923,00 | 15.679,91 | 15.882,64 | 00:00:00 | | 2006-02-23 | 16.096,10 | 121.400 | 16.096,10 | 15.892,51 | 15.908,87 | 00:00:00 | | 2006-02-24 | 16.101,91 | 122.800 | 16.118,11 | 15.947,04 | 16.034,67 | 00:00:00 | | 2006-02-27 | 16.192,95 | 152.600 | 16.290,15 | 16.123,29 | 16.156,15 | 00:00:00 | | 2006-02-28 | 16.205,43 | 154.400 | 16.229,68 | 15.953,32 | 16.218,62 | 00:00:00 | | 2006-03-01 | 15.964,46 | 139.200 | 16.053,30 | 15.910,65 | 16.026,82 | 00:00:00 | | 2006-03-02 | 15.909,76 | 118.200 | 16.106,26 | 15.879,71 | 16.068,76 | 00:00:00 | | 2006-03-03 | 15.663,34 | 111.200 | 15.897,29 | 15.658,64 | 15.835,43 | 00:00:00 | | 2006-03-06 | 15.901,16 | 99.800 | 15.901,16 | 15.609,80 | 15.668,63 | 00:00:00 | | 2006-03-07 | 15.726,02 | 113.000 | 15.864,57 | 15.678,12 | 15.864,57 | 00:00:00 | | 2006-03-08 | 15.627,49 | 113.400 | 15.720,65 | 15.553,14 | 15.657,79 | 00:00:00 | | 2006-03-09 | 16.036,91 | 117.800 | 16.049,61 | 15.645,30 | 15.645,30 | 00:00:00 | | 2006-03-10 | 16.115,63 | 166.800 | 16.264,89 | 15.982,02 | 16.007,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
