|
 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 | | 2000-12-20 | 13.914,43 | 0 | 14.082,64 | 13.801,98 | 14.052,62 | 00:00:00 | | 2000-12-21 | 13.423,21 | 0 | 13.780,71 | 13.182,51 | 13.768,03 | 00:00:00 | | 2000-12-22 | 13.427,08 | 0 | 13.517,23 | 13.338,11 | 13.469,99 | 00:00:00 | | 2000-12-26 | 14.007,85 | 0 | 14.019,73 | 13.794,43 | 13.878,52 | 00:00:00 | | 2000-12-27 | 13.981,49 | 0 | 13.981,49 | 13.797,74 | 13.935,26 | 00:00:00 | | 2000-12-28 | 13.946,96 | 0 | 13.990,27 | 13.866,18 | 13.966,95 | 00:00:00 | | 2000-12-29 | 13.785,69 | 0 | 13.966,82 | 13.781,12 | 13.899,49 | 00:00:00 | | 2001-01-04 | 13.691,49 | 0 | 13.990,57 | 13.667,68 | 13.898,09 | 00:00:00 | | 2001-01-05 | 13.867,61 | 0 | 13.947,06 | 13.725,46 | 13.763,22 | 00:00:00 | | 2001-01-09 | 13.610,51 | 0 | 13.732,85 | 13.460,82 | 13.732,85 | 00:00:00 | | 2001-01-10 | 13.432,65 | 0 | 13.593,16 | 13.349,15 | 13.593,16 | 00:00:00 | | 2001-01-11 | 13.201,07 | 0 | 13.436,61 | 13.123,81 | 13.433,09 | 00:00:00 | | 2001-01-12 | 13.347,74 | 0 | 13.451,95 | 13.246,20 | 13.246,20 | 00:00:00 | | 2001-01-15 | 13.506,23 | 0 | 13.573,55 | 13.441,52 | 13.450,28 | 00:00:00 | | 2001-01-16 | 13.584,45 | 0 | 13.598,20 | 13.442,09 | 13.561,73 | 00:00:00 | | 2001-01-17 | 13.667,63 | 0 | 13.688,90 | 13.476,55 | 13.593,83 | 00:00:00 | | 2001-01-18 | 13.873,92 | 0 | 13.931,91 | 13.723,21 | 13.734,79 | 00:00:00 | | 2001-01-19 | 13.989,12 | 0 | 14.186,62 | 13.947,92 | 13.956,34 | 00:00:00 | | 2001-01-22 | 14.032,42 | 0 | 14.039,40 | 13.841,03 | 14.010,07 | 00:00:00 | | 2001-01-23 | 13.984,66 | 0 | 14.060,23 | 13.913,10 | 13.966,64 | 00:00:00 | | 2001-01-24 | 13.893,58 | 0 | 14.034,11 | 13.857,83 | 14.020,61 | 00:00:00 | | 2001-01-25 | 13.803,38 | 0 | 13.879,83 | 13.730,17 | 13.879,83 | 00:00:00 | | 2001-01-26 | 13.696,06 | 0 | 13.750,23 | 13.626,05 | 13.726,98 | 00:00:00 | | 2001-01-29 | 13.845,28 | 0 | 13.908,40 | 13.721,86 | 13.724,26 | 00:00:00 | | 2001-01-30 | 13.826,65 | 0 | 13.910,71 | 13.713,55 | 13.885,27 | 00:00:00 | | 2001-01-31 | 13.843,55 | 0 | 13.855,74 | 13.726,51 | 13.855,74 | 00:00:00 | | 2001-02-01 | 13.779,55 | 0 | 13.779,55 | 13.667,93 | 13.740,92 | 00:00:00 | | 2001-02-02 | 13.703,63 | 0 | 13.862,29 | 13.703,63 | 13.764,69 | 00:00:00 | | 2001-02-05 | 13.385,52 | 0 | 13.588,64 | 13.367,91 | 13.588,64 | 00:00:00 | | 2001-02-06 | 13.269,85 | 0 | 13.379,44 | 13.240,37 | 13.316,25 | 00:00:00 | | 2001-02-07 | 13.366,01 | 0 | 13.373,78 | 13.268,61 | 13.273,93 | 00:00:00 | | 2001-02-08 | 13.138,23 | 0 | 13.336,34 | 12.966,83 | 13.336,34 | 00:00:00 | | 2001-02-09 | 13.422,83 | 0 | 13.460,39 | 13.135,02 | 13.140,61 | 00:00:00 | | 2001-02-13 | 13.274,70 | 0 | 13.461,11 | 13.247,95 | 13.431,72 | 00:00:00 | | 2001-02-14 | 13.284,06 | 0 | 13.405,52 | 13.119,34 | 13.179,27 | 00:00:00 | | 2001-02-15 | 13.327,39 | 0 | 13.416,55 | 13.273,67 | 13.273,91 | 00:00:00 | | 2001-02-16 | 13.175,49 | 0 | 13.349,08 | 13.166,46 | 13.348,72 | 00:00:00 | | 2001-02-19 | 13.119,59 | 0 | 13.137,10 | 12.950,74 | 13.060,20 | 00:00:00 | | 2001-02-20 | 13.248,36 | 0 | 13.248,36 | 13.073,24 | 13.092,36 | 00:00:00 | | 2001-02-21 | 13.100,08 | 0 | 13.185,23 | 13.084,55 | 13.181,50 | 00:00:00 | | 2001-02-22 | 13.073,36 | 0 | 13.125,34 | 12.861,33 | 13.041,72 | 00:00:00 | | 2001-02-23 | 13.246,00 | 0 | 13.272,81 | 13.048,54 | 13.054,46 | 00:00:00 | | 2001-02-26 | 13.201,14 | 0 | 13.315,86 | 13.170,99 | 13.255,29 | 00:00:00 | | 2001-02-27 | 13.059,86 | 0 | 13.262,22 | 13.041,33 | 13.232,86 | 00:00:00 | | 2001-02-28 | 12.883,54 | 0 | 13.040,31 | 12.784,17 | 12.987,50 | 00:00:00 | | 2001-03-01 | 12.681,66 | 0 | 12.844,35 | 12.528,50 | 12.811,52 | 00:00:00 | | 2001-03-02 | 12.261,80 | 0 | 12.594,46 | 12.261,80 | 12.594,46 | 00:00:00 | | 2001-03-05 | 12.322,16 | 0 | 12.389,09 | 12.133,90 | 12.285,46 | 00:00:00 | | 2001-03-06 | 12.687,74 | 0 | 12.687,74 | 12.351,14 | 12.402,89 | 00:00:00 | | 2001-03-07 | 12.723,89 | 0 | 12.824,19 | 12.539,75 | 12.748,56 | 00:00:00 | | 2001-03-08 | 12.650,56 | 0 | 12.756,97 | 12.584,10 | 12.694,22 | 00:00:00 | | 2001-03-09 | 12.627,90 | 0 | 12.667,21 | 12.500,51 | 12.549,19 | 00:00:00 | | 2001-03-12 | 12.171,37 | 0 | 12.509,67 | 12.171,37 | 12.509,67 | 00:00:00 | | 2001-03-13 | 11.819,70 | 0 | 12.044,78 | 11.710,33 | 12.044,78 | 00:00:00 | | 2001-03-14 | 11.843,59 | 0 | 12.004,38 | 11.793,27 | 11.912,61 | 00:00:00 | | 2001-03-15 | 12.152,83 | 0 | 12.152,83 | 11.433,88 | 11.685,64 | 00:00:00 | | 2001-03-16 | 12.232,98 | 0 | 12.374,45 | 12.071,49 | 12.169,65 | 00:00:00 | | 2001-03-19 | 12.190,97 | 0 | 12.544,68 | 12.143,67 | 12.183,98 | 00:00:00 | | 2001-03-21 | 13.103,94 | 0 | 13.103,94 | 12.100,97 | 12.184,32 | 00:00:00 | | 2001-03-22 | 12.853,97 | 0 | 13.237,33 | 12.853,97 | 12.982,53 | 00:00:00 | | 2001-03-23 | 13.214,54 | 0 | 13.242,72 | 12.866,02 | 12.866,02 | 00:00:00 | | 2001-03-26 | 13.862,31 | 0 | 13.862,31 | 13.296,98 | 13.309,72 | 00:00:00 | | 2001-03-27 | 13.638,33 | 0 | 13.829,47 | 13.536,53 | 13.766,90 | 00:00:00 | | 2001-03-28 | 13.765,51 | 0 | 13.867,58 | 13.567,71 | 13.726,48 | 00:00:00 | | 2001-03-29 | 13.072,36 | 0 | 13.620,07 | 13.072,36 | 13.620,07 | 00:00:00 | | 2001-03-30 | 12.999,70 | 0 | 13.457,90 | 12.992,45 | 13.203,00 | 00:00:00 | | 2001-04-02 | 12.937,86 | 0 | 13.089,47 | 12.781,34 | 13.057,65 | 00:00:00 | | 2001-04-03 | 13.124,47 | 0 | 13.357,96 | 12.970,67 | 12.970,67 | 00:00:00 | | 2001-04-04 | 13.242,78 | 0 | 13.242,78 | 12.874,76 | 13.043,18 | 00:00:00 | | 2001-04-05 | 13.381,38 | 0 | 13.555,46 | 13.323,16 | 13.344,20 | 00:00:00 | | 2001-04-06 | 13.383,76 | 0 | 13.674,58 | 13.284,79 | 13.517,70 | 00:00:00 | | 2001-04-09 | 12.841,76 | 0 | 13.304,36 | 12.841,76 | 13.304,36 | 00:00:00 | | 2001-04-10 | 12.620,27 | 0 | 12.893,85 | 12.579,56 | 12.847,89 | 00:00:00 | | 2001-04-11 | 13.174,93 | 0 | 13.208,65 | 12.724,47 | 12.784,64 | 00:00:00 | | 2001-04-12 | 13.352,44 | 0 | 13.452,60 | 13.126,21 | 13.205,06 | 00:00:00 | | 2001-04-13 | 13.385,72 | 0 | 13.578,64 | 13.291,20 | 13.454,87 | 00:00:00 | | 2001-04-16 | 13.254,89 | 0 | 13.451,02 | 13.217,64 | 13.338,92 | 00:00:00 | | 2001-04-17 | 13.067,09 | 0 | 13.203,61 | 13.019,60 | 13.179,33 | 00:00:00 | | 2001-04-18 | 13.641,79 | 0 | 13.705,86 | 13.170,09 | 13.170,09 | 00:00:00 | | 2001-04-19 | 13.868,28 | 0 | 14.099,49 | 13.789,47 | 13.789,47 | 00:00:00 | | 2001-04-20 | 13.765,67 | 0 | 13.999,58 | 13.686,66 | 13.855,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
