|
 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 | | 2000-04-28 | 17.973,70 | 0 | 18.137,01 | 17.926,43 | 18.035,54 | 00:00:00 | | 2000-05-01 | 18.403,08 | 0 | 18.403,08 | 17.979,25 | 17.979,25 | 00:00:00 | | 2000-05-02 | 18.439,36 | 0 | 18.586,16 | 18.428,92 | 18.497,52 | 00:00:00 | | 2000-05-08 | 18.199,96 | 0 | 18.475,45 | 18.189,80 | 18.465,71 | 00:00:00 | | 2000-05-09 | 17.844,54 | 0 | 18.152,37 | 17.804,04 | 18.152,37 | 00:00:00 | | 2000-05-10 | 17.701,47 | 0 | 17.803,44 | 17.393,59 | 17.799,21 | 00:00:00 | | 2000-05-11 | 16.882,46 | 0 | 17.605,65 | 16.779,42 | 17.605,65 | 00:00:00 | | 2000-05-12 | 17.357,86 | 0 | 17.362,20 | 16.963,87 | 16.963,87 | 00:00:00 | | 2000-05-15 | 17.313,69 | 0 | 17.396,45 | 17.192,71 | 17.396,45 | 00:00:00 | | 2000-05-16 | 17.551,25 | 0 | 17.558,51 | 17.283,52 | 17.342,84 | 00:00:00 | | 2000-05-17 | 17.404,03 | 0 | 17.691,39 | 17.348,88 | 17.588,81 | 00:00:00 | | 2000-05-18 | 17.031,63 | 0 | 17.365,09 | 16.971,82 | 17.365,09 | 00:00:00 | | 2000-05-19 | 16.858,17 | 0 | 16.960,29 | 16.572,05 | 16.960,29 | 00:00:00 | | 2000-05-22 | 16.386,01 | 0 | 16.802,66 | 16.174,40 | 16.802,66 | 00:00:00 | | 2000-05-23 | 16.318,73 | 0 | 16.493,70 | 16.169,93 | 16.345,26 | 00:00:00 | | 2000-05-24 | 16.044,44 | 0 | 16.261,33 | 15.876,34 | 16.237,88 | 00:00:00 | | 2000-05-25 | 16.247,82 | 0 | 16.374,06 | 16.090,36 | 16.090,36 | 00:00:00 | | 2000-05-26 | 16.008,14 | 0 | 16.219,02 | 15.870,25 | 16.219,02 | 00:00:00 | | 2000-05-29 | 16.245,44 | 0 | 16.245,44 | 16.028,76 | 16.028,76 | 00:00:00 | | 2000-05-30 | 16.228,90 | 0 | 16.485,54 | 16.210,04 | 16.275,96 | 00:00:00 | | 2000-05-31 | 16.332,45 | 0 | 16.538,67 | 16.224,06 | 16.274,14 | 00:00:00 | | 2000-06-01 | 16.694,30 | 0 | 16.694,30 | 16.320,08 | 16.320,08 | 00:00:00 | | 2000-06-02 | 16.800,06 | 0 | 16.941,42 | 16.682,25 | 16.682,25 | 00:00:00 | | 2000-06-05 | 17.201,79 | 0 | 17.261,87 | 16.842,04 | 16.842,04 | 00:00:00 | | 2000-06-06 | 17.170,08 | 0 | 17.207,15 | 17.064,92 | 17.163,39 | 00:00:00 | | 2000-06-07 | 17.144,96 | 0 | 17.206,98 | 17.019,25 | 17.134,14 | 00:00:00 | | 2000-06-08 | 17.004,34 | 0 | 17.250,83 | 16.979,30 | 17.177,45 | 00:00:00 | | 2000-06-09 | 16.861,91 | 0 | 17.004,72 | 16.785,77 | 17.004,72 | 00:00:00 | | 2000-06-12 | 16.980,61 | 0 | 17.018,64 | 16.791,87 | 16.876,68 | 00:00:00 | | 2000-06-13 | 16.914,95 | 0 | 16.950,93 | 16.768,86 | 16.950,93 | 00:00:00 | | 2000-06-14 | 16.654,42 | 0 | 16.920,21 | 16.477,98 | 16.920,21 | 00:00:00 | | 2000-06-15 | 16.338,70 | 0 | 16.635,24 | 16.334,96 | 16.635,24 | 00:00:00 | | 2000-06-16 | 16.318,31 | 0 | 16.480,08 | 16.289,92 | 16.358,71 | 00:00:00 | | 2000-06-19 | 16.591,35 | 0 | 16.627,54 | 16.359,96 | 16.382,11 | 00:00:00 | | 2000-06-20 | 16.907,55 | 0 | 16.907,55 | 16.645,99 | 16.645,99 | 00:00:00 | | 2000-06-21 | 17.210,08 | 0 | 17.212,38 | 16.854,21 | 16.922,25 | 00:00:00 | | 2000-06-22 | 17.106,01 | 0 | 17.364,26 | 17.092,44 | 17.228,85 | 00:00:00 | | 2000-06-23 | 16.963,21 | 0 | 17.214,47 | 16.899,00 | 17.055,67 | 00:00:00 | | 2000-06-26 | 16.925,40 | 0 | 16.975,07 | 16.761,59 | 16.927,27 | 00:00:00 | | 2000-06-27 | 17.279,06 | 0 | 17.285,47 | 16.969,48 | 16.969,48 | 00:00:00 | | 2000-06-28 | 17.370,17 | 0 | 17.421,07 | 17.230,04 | 17.289,31 | 00:00:00 | | 2000-06-29 | 17.475,90 | 0 | 17.511,32 | 17.383,01 | 17.448,35 | 00:00:00 | | 2000-06-30 | 17.411,05 | 0 | 17.510,07 | 17.305,81 | 17.482,09 | 00:00:00 | | 2000-07-03 | 17.614,66 | 0 | 17.636,67 | 17.451,65 | 17.451,65 | 00:00:00 | | 2000-07-04 | 17.470,15 | 0 | 17.661,11 | 17.434,07 | 17.655,57 | 00:00:00 | | 2000-07-05 | 17.435,95 | 0 | 17.576,28 | 17.364,70 | 17.473,76 | 00:00:00 | | 2000-07-06 | 17.282,37 | 0 | 17.402,71 | 17.154,58 | 17.402,71 | 00:00:00 | | 2000-07-07 | 17.398,24 | 0 | 17.483,47 | 17.290,46 | 17.290,46 | 00:00:00 | | 2000-07-10 | 17.572,68 | 0 | 17.594,66 | 17.421,56 | 17.421,56 | 00:00:00 | | 2000-07-11 | 17.504,36 | 0 | 17.573,69 | 17.436,58 | 17.567,50 | 00:00:00 | | 2000-07-12 | 17.342,13 | 0 | 17.541,98 | 17.210,18 | 17.519,04 | 00:00:00 | | 2000-07-13 | 17.036,90 | 0 | 17.348,34 | 17.009,65 | 17.348,34 | 00:00:00 | | 2000-07-14 | 17.142,90 | 0 | 17.176,20 | 17.019,50 | 17.136,70 | 00:00:00 | | 2000-07-17 | 17.286,83 | 0 | 17.476,86 | 17.150,17 | 17.188,98 | 00:00:00 | | 2000-07-18 | 16.945,07 | 0 | 17.349,59 | 16.834,02 | 17.261,08 | 00:00:00 | | 2000-07-19 | 16.983,57 | 0 | 17.015,47 | 16.703,01 | 16.905,34 | 00:00:00 | | 2000-07-21 | 16.811,49 | 0 | 17.098,74 | 16.800,59 | 17.025,66 | 00:00:00 | | 2000-07-24 | 16.547,12 | 0 | 16.767,20 | 16.370,50 | 16.767,20 | 00:00:00 | | 2000-07-25 | 16.573,59 | 0 | 16.573,59 | 16.341,52 | 16.506,15 | 00:00:00 | | 2000-07-26 | 16.502,61 | 0 | 16.563,71 | 16.400,22 | 16.553,57 | 00:00:00 | | 2000-07-27 | 16.182,01 | 0 | 16.457,70 | 16.027,34 | 16.457,70 | 00:00:00 | | 2000-07-28 | 15.838,57 | 0 | 16.134,19 | 15.815,53 | 16.134,19 | 00:00:00 | | 2000-07-31 | 15.727,49 | 0 | 15.854,66 | 15.394,71 | 15.821,31 | 00:00:00 | | 2000-08-01 | 16.099,67 | 0 | 16.099,67 | 15.773,72 | 15.784,60 | 00:00:00 | | 2000-08-02 | 16.206,19 | 0 | 16.211,55 | 16.054,66 | 16.118,80 | 00:00:00 | | 2000-08-03 | 15.814,44 | 0 | 16.185,72 | 15.725,98 | 16.185,72 | 00:00:00 | | 2000-08-04 | 15.667,36 | 0 | 15.897,25 | 15.557,33 | 15.799,99 | 00:00:00 | | 2000-08-07 | 16.002,71 | 0 | 16.039,40 | 15.666,81 | 15.666,81 | 00:00:00 | | 2000-08-08 | 15.820,11 | 0 | 16.073,20 | 15.755,22 | 16.044,81 | 00:00:00 | | 2000-08-09 | 16.034,60 | 0 | 16.034,60 | 15.778,86 | 15.873,42 | 00:00:00 | | 2000-08-10 | 15.975,65 | 0 | 16.053,61 | 15.946,60 | 16.050,87 | 00:00:00 | | 2000-08-11 | 16.117,50 | 0 | 16.125,66 | 15.888,56 | 16.008,06 | 00:00:00 | | 2000-08-14 | 16.153,91 | 0 | 16.227,35 | 16.055,07 | 16.109,95 | 00:00:00 | | 2000-08-15 | 16.298,29 | 0 | 16.309,50 | 16.131,48 | 16.181,50 | 00:00:00 | | 2000-08-16 | 16.356,03 | 0 | 16.409,13 | 16.249,94 | 16.300,49 | 00:00:00 | | 2000-08-17 | 16.161,03 | 0 | 16.356,14 | 16.079,74 | 16.356,14 | 00:00:00 | | 2000-08-18 | 16.280,49 | 0 | 16.280,49 | 16.118,89 | 16.156,64 | 00:00:00 | | 2000-08-21 | 16.040,18 | 0 | 16.257,34 | 15.945,92 | 16.249,94 | 00:00:00 | | 2000-08-22 | 16.454,74 | 0 | 16.454,74 | 15.985,20 | 16.075,52 | 00:00:00 | | 2000-08-23 | 16.436,65 | 0 | 16.544,80 | 16.351,42 | 16.446,47 | 00:00:00 | | 2000-08-24 | 16.670,82 | 0 | 16.778,02 | 16.433,36 | 16.433,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
