|
 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 | | 2006-03-10 | 16.115,63 | 166.800 | 16.264,89 | 15.982,02 | 16.007,41 | 00:00:00 | | 2006-03-13 | 16.361,51 | 94.800 | 16.379,47 | 16.242,16 | 16.264,59 | 00:00:00 | | 2006-03-14 | 16.238,36 | 94.600 | 16.410,29 | 16.238,36 | 16.401,11 | 00:00:00 | | 2006-03-15 | 16.319,04 | 89.600 | 16.367,76 | 16.291,77 | 16.342,52 | 00:00:00 | | 2006-03-16 | 16.096,21 | 97.400 | 16.356,49 | 16.032,55 | 16.354,71 | 00:00:00 | | 2006-03-17 | 16.339,73 | 90.600 | 16.339,73 | 16.106,38 | 16.172,74 | 00:00:00 | | 2006-03-20 | 16.624,80 | 102.200 | 16.667,13 | 16.299,35 | 16.299,35 | 00:00:00 | | 2006-03-22 | 16.495,48 | 122.600 | 16.583,25 | 16.477,26 | 16.578,50 | 00:00:00 | | 2006-03-23 | 16.489,37 | 99.000 | 16.661,14 | 16.464,47 | 16.605,48 | 00:00:00 | | 2006-03-24 | 16.560,87 | 80.800 | 16.612,52 | 16.462,47 | 16.501,50 | 00:00:00 | | 2006-03-27 | 16.650,10 | 92.600 | 16.711,16 | 16.599,92 | 16.599,92 | 00:00:00 | | 2006-03-28 | 16.690,24 | 95.600 | 16.690,24 | 16.463,95 | 16.550,47 | 00:00:00 | | 2006-03-29 | 16.938,41 | 109.000 | 16.976,29 | 16.613,72 | 16.670,38 | 00:00:00 | | 2006-03-30 | 17.045,34 | 140.400 | 17.125,64 | 16.974,47 | 17.011,13 | 00:00:00 | | 2006-03-31 | 17.059,66 | 100.600 | 17.094,61 | 16.995,77 | 17.088,76 | 00:00:00 | | 2006-04-03 | 17.333,31 | 129.600 | 17.387,08 | 17.105,50 | 17.127,61 | 00:00:00 | | 2006-04-04 | 17.292,91 | 115.400 | 17.410,30 | 17.266,39 | 17.295,58 | 00:00:00 | | 2006-04-05 | 17.243,98 | 125.800 | 17.464,54 | 17.187,35 | 17.340,14 | 00:00:00 | | 2006-04-06 | 17.489,33 | 111.400 | 17.489,33 | 17.347,01 | 17.365,57 | 00:00:00 | | 2006-04-07 | 17.563,37 | 118.000 | 17.563,37 | 17.418,94 | 17.498,88 | 00:00:00 | | 2006-04-10 | 17.456,58 | 104.000 | 17.489,61 | 17.385,25 | 17.455,03 | 00:00:00 | | 2006-04-11 | 17.418,13 | 111.600 | 17.489,16 | 17.295,42 | 17.460,68 | 00:00:00 | | 2006-04-12 | 17.162,55 | 117.400 | 17.325,21 | 17.162,00 | 17.297,18 | 00:00:00 | | 2006-04-13 | 17.199,15 | 101.200 | 17.303,27 | 17.068,96 | 17.232,28 | 00:00:00 | | 2006-04-14 | 17.233,82 | 89.600 | 17.319,33 | 17.149,08 | 17.319,33 | 00:00:00 | | 2006-04-17 | 17.000,36 | 78.200 | 17.233,73 | 17.000,36 | 17.233,73 | 00:00:00 | | 2006-04-18 | 17.232,86 | 98.400 | 17.268,05 | 16.945,30 | 16.971,76 | 00:00:00 | | 2006-04-19 | 17.350,12 | 104.600 | 17.459,24 | 17.350,12 | 17.405,92 | 00:00:00 | | 2006-04-20 | 17.317,53 | 96.200 | 17.412,59 | 17.283,97 | 17.391,94 | 00:00:00 | | 2006-04-21 | 17.403,96 | 109.000 | 17.479,73 | 17.258,49 | 17.332,35 | 00:00:00 | | 2006-04-24 | 16.914,40 | 110.600 | 17.245,62 | 16.892,15 | 17.245,62 | 00:00:00 | | 2006-04-25 | 16.970,29 | 103.400 | 17.000,20 | 16.787,44 | 16.929,36 | 00:00:00 | | 2006-04-26 | 17.055,93 | 105.200 | 17.107,93 | 16.944,54 | 16.993,23 | 00:00:00 | | 2006-04-27 | 17.114,54 | 103.600 | 17.176,06 | 17.094,72 | 17.118,92 | 00:00:00 | | 2006-04-28 | 16.906,23 | 112.400 | 17.043,67 | 16.750,50 | 17.039,37 | 00:00:00 | | 2006-05-01 | 16.925,71 | 79.600 | 16.965,33 | 16.868,69 | 16.929,83 | 00:00:00 | | 2006-05-02 | 17.153,77 | 89.200 | 17.188,54 | 16.900,33 | 16.920,13 | 00:00:00 | | 2006-05-08 | 17.291,67 | 121.000 | 17.375,25 | 17.248,59 | 17.334,19 | 00:00:00 | | 2006-05-09 | 17.190,91 | 116.600 | 17.294,50 | 17.178,95 | 17.253,81 | 00:00:00 | | 2006-05-10 | 16.951,93 | 127.600 | 17.253,11 | 16.883,39 | 17.161,47 | 00:00:00 | | 2006-05-11 | 16.862,14 | 110.200 | 17.087,00 | 16.840,85 | 16.887,37 | 00:00:00 | | 2006-05-12 | 16.601,78 | 131.600 | 16.655,98 | 16.422,49 | 16.655,98 | 00:00:00 | | 2006-05-15 | 16.486,91 | 118.800 | 16.486,91 | 16.317,20 | 16.395,88 | 00:00:00 | | 2006-05-16 | 16.158,42 | 134.600 | 16.596,48 | 16.116,73 | 16.508,89 | 00:00:00 | | 2006-05-17 | 16.307,67 | 147.800 | 16.319,30 | 16.033,66 | 16.259,02 | 00:00:00 | | 2006-05-18 | 16.087,18 | 131.800 | 16.139,14 | 15.914,39 | 16.089,25 | 00:00:00 | | 2006-05-19 | 16.155,45 | 125.000 | 16.166,34 | 15.925,69 | 16.041,18 | 00:00:00 | | 2006-05-22 | 15.857,87 | 126.400 | 16.268,51 | 15.837,26 | 16.254,56 | 00:00:00 | | 2006-05-23 | 15.599,20 | 137.200 | 15.776,20 | 15.582,86 | 15.722,05 | 00:00:00 | | 2006-05-24 | 15.907,20 | 136.200 | 15.907,20 | 15.508,51 | 15.676,64 | 00:00:00 | | 2006-05-25 | 15.693,75 | 104.600 | 15.849,23 | 15.644,62 | 15.809,33 | 00:00:00 | | 2006-05-26 | 15.970,76 | 102.000 | 15.970,76 | 15.819,32 | 15.827,87 | 00:00:00 | | 2006-05-29 | 15.915,68 | 96.800 | 16.111,54 | 15.885,07 | 16.111,54 | 00:00:00 | | 2006-05-30 | 15.859,45 | 86.400 | 15.937,91 | 15.814,83 | 15.920,79 | 00:00:00 | | 2006-05-31 | 15.467,33 | 114.400 | 15.660,87 | 15.442,53 | 15.660,87 | 00:00:00 | | 2006-06-01 | 15.503,74 | 102.600 | 15.655,00 | 15.417,51 | 15.603,25 | 00:00:00 | | 2006-06-02 | 15.789,31 | 141.200 | 15.789,31 | 15.266,97 | 15.600,28 | 00:00:00 | | 2006-06-05 | 15.668,31 | 89.600 | 15.784,95 | 15.622,75 | 15.719,31 | 00:00:00 | | 2006-06-06 | 15.384,86 | 96.200 | 15.507,78 | 15.340,93 | 15.500,92 | 00:00:00 | | 2006-06-07 | 15.096,01 | 122.200 | 15.433,29 | 15.095,15 | 15.285,05 | 00:00:00 | | 2006-06-08 | 14.633,03 | 171.400 | 14.990,04 | 14.496,96 | 14.990,04 | 00:00:00 | | 2006-06-09 | 14.750,84 | 219.200 | 14.825,48 | 14.389,31 | 14.530,50 | 00:00:00 | | 2006-06-12 | 14.833,01 | 116.000 | 14.845,04 | 14.580,87 | 14.685,46 | 00:00:00 | | 2006-06-13 | 14.218,60 | 118.600 | 14.658,23 | 14.218,60 | 14.650,59 | 00:00:00 | | 2006-06-14 | 14.309,56 | 146.000 | 14.458,82 | 14.045,53 | 14.084,52 | 00:00:00 | | 2006-06-15 | 14.470,76 | 112.600 | 14.593,85 | 14.417,70 | 14.453,33 | 00:00:00 | | 2006-06-16 | 14.879,34 | 130.200 | 14.976,67 | 14.679,35 | 14.679,35 | 00:00:00 | | 2006-06-19 | 14.860,35 | 86.400 | 14.918,60 | 14.772,14 | 14.815,86 | 00:00:00 | | 2006-06-20 | 14.648,41 | 91.800 | 14.845,71 | 14.621,87 | 14.811,11 | 00:00:00 | | 2006-06-21 | 14.644,26 | 95.000 | 14.713,43 | 14.482,96 | 14.712,86 | 00:00:00 | | 2006-06-22 | 15.135,69 | 109.000 | 15.138,47 | 14.812,17 | 14.812,17 | 00:00:00 | | 2006-06-23 | 15.124,04 | 98.200 | 15.126,52 | 14.865,57 | 15.001,77 | 00:00:00 | | 2006-06-26 | 15.152,40 | 93.200 | 15.216,78 | 14.987,77 | 15.080,23 | 00:00:00 | | 2006-06-27 | 15.171,81 | 94.000 | 15.207,38 | 15.095,11 | 15.165,63 | 00:00:00 | | 2006-06-28 | 14.886,11 | 96.400 | 14.998,01 | 14.824,80 | 14.998,01 | 00:00:00 | | 2006-06-29 | 15.121,15 | 87.600 | 15.137,58 | 14.975,78 | 14.981,70 | 00:00:00 | | 2006-06-30 | 15.505,18 | 108.800 | 15.521,22 | 15.333,10 | 15.333,10 | 00:00:00 | | 2006-07-03 | 15.571,62 | 102.600 | 15.617,22 | 15.513,29 | 15.573,35 | 00:00:00 | | 2006-07-04 | 15.638,50 | 91.000 | 15.710,39 | 15.617,81 | 15.677,04 | 00:00:00 | | 2006-07-05 | 15.523,94 | 89.600 | 15.584,62 | 15.479,93 | 15.504,17 | 00:00:00 | | 2006-07-06 | 15.321,40 | 94.600 | 15.460,83 | 15.278,18 | 15.455,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
