|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-24 | 16.670,82 | 0 | 16.778,02 | 16.433,36 | 16.433,36 | 00:00:00 | | 2000-08-25 | 16.911,33 | 0 | 16.926,22 | 16.603,69 | 16.718,54 | 00:00:00 | | 2000-08-28 | 17.181,12 | 0 | 17.209,16 | 16.840,51 | 16.895,55 | 00:00:00 | | 2000-08-29 | 17.141,75 | 0 | 17.210,80 | 17.004,01 | 17.165,91 | 00:00:00 | | 2000-08-30 | 16.901,67 | 0 | 17.131,36 | 16.895,36 | 17.131,36 | 00:00:00 | | 2000-08-31 | 16.861,26 | 0 | 17.056,54 | 16.769,49 | 16.918,03 | 00:00:00 | | 2000-09-01 | 16.739,78 | 0 | 17.018,52 | 16.700,36 | 16.915,04 | 00:00:00 | | 2000-09-04 | 16.688,21 | 0 | 16.883,31 | 16.661,48 | 16.764,33 | 00:00:00 | | 2000-09-05 | 16.452,27 | 0 | 16.712,33 | 16.401,28 | 16.677,79 | 00:00:00 | | 2000-09-06 | 16.399,87 | 0 | 16.531,81 | 16.364,95 | 16.433,85 | 00:00:00 | | 2000-09-07 | 16.300,46 | 0 | 16.397,10 | 16.243,18 | 16.394,39 | 00:00:00 | | 2000-09-08 | 16.501,55 | 0 | 16.540,92 | 16.239,26 | 16.370,23 | 00:00:00 | | 2000-09-11 | 16.130,90 | 0 | 16.477,53 | 16.089,00 | 16.467,69 | 00:00:00 | | 2000-09-12 | 16.040,23 | 0 | 16.133,19 | 15.885,32 | 16.111,97 | 00:00:00 | | 2000-09-13 | 16.190,52 | 0 | 16.306,40 | 16.080,57 | 16.080,57 | 00:00:00 | | 2000-09-14 | 16.213,28 | 0 | 16.311,04 | 16.144,11 | 16.208,33 | 00:00:00 | | 2000-09-18 | 16.061,16 | 0 | 16.174,92 | 15.965,71 | 16.174,92 | 00:00:00 | | 2000-09-19 | 16.124,19 | 0 | 16.124,19 | 15.774,72 | 16.013,33 | 00:00:00 | | 2000-09-20 | 16.458,31 | 0 | 16.523,27 | 16.146,04 | 16.146,04 | 00:00:00 | | 2000-09-21 | 16.311,05 | 0 | 16.460,49 | 16.290,79 | 16.422,49 | 00:00:00 | | 2000-09-22 | 15.818,25 | 0 | 16.270,42 | 15.785,63 | 16.268,94 | 00:00:00 | | 2000-09-25 | 15.992,90 | 0 | 16.144,19 | 15.850,56 | 15.850,56 | 00:00:00 | | 2000-09-26 | 15.928,62 | 0 | 16.038,07 | 15.905,37 | 15.992,86 | 00:00:00 | | 2000-09-27 | 15.639,95 | 0 | 15.907,19 | 15.621,88 | 15.907,19 | 00:00:00 | | 2000-09-28 | 15.626,96 | 0 | 15.888,35 | 15.625,87 | 15.642,84 | 00:00:00 | | 2000-09-29 | 15.747,26 | 0 | 15.898,07 | 15.663,71 | 15.663,71 | 00:00:00 | | 2000-10-02 | 15.902,51 | 0 | 15.902,51 | 15.514,04 | 15.735,71 | 00:00:00 | | 2000-10-03 | 15.912,09 | 0 | 15.956,45 | 15.779,54 | 15.905,25 | 00:00:00 | | 2000-10-04 | 16.149,08 | 0 | 16.153,67 | 15.808,66 | 15.906,18 | 00:00:00 | | 2000-10-05 | 16.099,26 | 0 | 16.192,78 | 16.052,12 | 16.157,20 | 00:00:00 | | 2000-10-06 | 15.994,24 | 0 | 16.084,05 | 15.884,65 | 16.084,05 | 00:00:00 | | 2000-10-10 | 15.827,72 | 0 | 15.958,12 | 15.792,36 | 15.958,12 | 00:00:00 | | 2000-10-11 | 15.513,57 | 0 | 15.795,15 | 15.424,71 | 15.795,15 | 00:00:00 | | 2000-10-12 | 15.550,64 | 0 | 15.580,32 | 15.392,74 | 15.491,80 | 00:00:00 | | 2000-10-13 | 15.330,31 | 0 | 15.516,15 | 15.101,64 | 15.516,15 | 00:00:00 | | 2000-10-16 | 15.512,32 | 0 | 15.688,17 | 15.366,81 | 15.366,81 | 00:00:00 | | 2000-10-17 | 15.340,22 | 0 | 15.545,06 | 15.340,22 | 15.526,99 | 00:00:00 | | 2000-10-18 | 14.872,48 | 0 | 15.324,35 | 14.832,97 | 15.324,35 | 00:00:00 | | 2000-10-19 | 14.811,08 | 0 | 15.027,13 | 14.707,88 | 14.901,11 | 00:00:00 | | 2000-10-20 | 15.198,73 | 0 | 15.314,97 | 14.842,81 | 14.842,81 | 00:00:00 | | 2000-10-23 | 15.097,96 | 0 | 15.224,81 | 15.035,24 | 15.197,93 | 00:00:00 | | 2000-10-24 | 15.148,19 | 0 | 15.229,46 | 15.066,60 | 15.100,08 | 00:00:00 | | 2000-10-25 | 14.840,47 | 0 | 15.108,46 | 14.840,47 | 15.108,46 | 00:00:00 | | 2000-10-26 | 14.858,43 | 0 | 14.858,43 | 14.577,20 | 14.787,38 | 00:00:00 | | 2000-10-27 | 14.582,20 | 0 | 14.989,41 | 14.582,20 | 14.852,79 | 00:00:00 | | 2000-10-30 | 14.464,56 | 0 | 14.715,66 | 14.425,22 | 14.607,02 | 00:00:00 | | 2000-10-31 | 14.539,60 | 0 | 14.566,05 | 14.333,16 | 14.475,98 | 00:00:00 | | 2000-11-01 | 14.872,39 | 0 | 14.888,03 | 14.557,45 | 14.557,45 | 00:00:00 | | 2000-11-02 | 14.837,78 | 0 | 14.961,69 | 14.767,96 | 14.857,36 | 00:00:00 | | 2000-11-06 | 15.371,44 | 0 | 15.371,44 | 14.887,36 | 14.904,29 | 00:00:00 | | 2000-11-07 | 15.340,33 | 0 | 15.422,15 | 15.259,78 | 15.356,94 | 00:00:00 | | 2000-11-08 | 15.399,64 | 0 | 15.602,39 | 15.219,11 | 15.256,16 | 00:00:00 | | 2000-11-09 | 15.060,05 | 0 | 15.270,16 | 14.997,91 | 15.270,16 | 00:00:00 | | 2000-11-10 | 14.988,54 | 0 | 15.015,19 | 14.873,52 | 14.952,18 | 00:00:00 | | 2000-11-13 | 14.664,64 | 0 | 14.824,71 | 14.461,16 | 14.824,71 | 00:00:00 | | 2000-11-14 | 14.660,04 | 0 | 14.685,02 | 14.549,73 | 14.680,54 | 00:00:00 | | 2000-11-15 | 14.799,14 | 0 | 14.958,33 | 14.769,26 | 14.812,39 | 00:00:00 | | 2000-11-16 | 14.587,03 | 0 | 14.857,48 | 14.551,66 | 14.852,24 | 00:00:00 | | 2000-11-17 | 14.544,30 | 0 | 14.601,17 | 14.420,36 | 14.510,22 | 00:00:00 | | 2000-11-20 | 14.531,65 | 0 | 14.577,73 | 14.450,63 | 14.510,39 | 00:00:00 | | 2000-11-21 | 14.408,46 | 0 | 14.414,59 | 14.211,03 | 14.413,13 | 00:00:00 | | 2000-11-22 | 14.301,31 | 0 | 14.464,00 | 14.172,64 | 14.420,04 | 00:00:00 | | 2000-11-24 | 14.315,35 | 0 | 14.430,11 | 14.229,65 | 14.247,31 | 00:00:00 | | 2000-11-27 | 14.720,39 | 0 | 14.746,88 | 14.412,43 | 14.422,25 | 00:00:00 | | 2000-11-28 | 14.658,87 | 0 | 14.788,41 | 14.573,27 | 14.664,88 | 00:00:00 | | 2000-11-29 | 14.507,64 | 0 | 14.606,36 | 14.438,56 | 14.606,36 | 00:00:00 | | 2000-11-30 | 14.648,51 | 0 | 14.683,50 | 14.385,16 | 14.449,74 | 00:00:00 | | 2000-12-01 | 14.835,33 | 0 | 14.984,37 | 14.596,39 | 14.600,53 | 00:00:00 | | 2000-12-04 | 14.954,73 | 0 | 15.067,19 | 14.899,09 | 14.922,67 | 00:00:00 | | 2000-12-05 | 14.695,05 | 0 | 15.068,97 | 14.695,05 | 15.068,97 | 00:00:00 | | 2000-12-06 | 14.889,37 | 0 | 15.109,64 | 14.842,95 | 14.842,95 | 00:00:00 | | 2000-12-07 | 14.720,36 | 0 | 14.834,42 | 14.720,36 | 14.825,62 | 00:00:00 | | 2000-12-08 | 14.696,51 | 0 | 14.769,44 | 14.622,83 | 14.663,86 | 00:00:00 | | 2000-12-11 | 15.015,70 | 0 | 15.051,34 | 14.775,93 | 14.775,93 | 00:00:00 | | 2000-12-12 | 15.114,64 | 0 | 15.270,89 | 15.071,70 | 15.097,29 | 00:00:00 | | 2000-12-13 | 15.168,68 | 0 | 15.273,40 | 14.989,85 | 15.086,25 | 00:00:00 | | 2000-12-14 | 14.927,19 | 0 | 15.117,69 | 14.883,35 | 15.097,00 | 00:00:00 | | 2000-12-15 | 14.552,29 | 0 | 14.832,39 | 14.552,29 | 14.832,39 | 00:00:00 | | 2000-12-18 | 14.483,90 | 0 | 14.566,21 | 14.384,60 | 14.462,35 | 00:00:00 | | 2000-12-19 | 14.132,37 | 0 | 14.461,64 | 14.132,37 | 14.461,64 | 00:00:00 | | 2000-12-20 | 13.914,43 | 0 | 14.082,64 | 13.801,98 | 14.052,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
