|
 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 | | 2016-10-03 | 16.598,67 | 96.200 | 16.652,16 | 16.554,83 | 16.566,03 | 00:00:00 | | 2016-10-04 | 16.735,65 | 97.300 | 16.747,20 | 16.637,82 | 16.661,51 | 00:00:00 | | 2016-10-05 | 18.619,24 | 0 | 16.844,35 | 16.278,19 | 16.787,89 | 00:00:00 | | 2016-10-06 | 16.899,10 | 0 | 16.971,28 | 16.888,77 | 16.913,60 | 00:00:00 | | 2016-10-07 | 16.860,09 | 97.300 | 16.895,13 | 16.820,21 | 16.883,12 | 00:00:00 | | 2016-10-11 | 17.024,76 | 108.300 | 17.074,46 | 16.931,12 | 16.936,31 | 00:00:00 | | 2016-10-12 | 16.840,00 | 112.800 | 16.951,54 | 16.839,41 | 16.850,73 | 00:00:00 | | 2016-10-13 | 16.774,24 | 107.800 | 16.974,25 | 16.739,73 | 16.923,82 | 00:00:00 | | 2016-10-17 | 16.900,12 | 92.200 | 16.954,44 | 16.821,49 | 16.871,84 | 00:00:00 | | 2016-10-24 | 17.234,42 | 85.100 | 17.244,74 | 17.162,21 | 17.216,56 | 00:00:00 | | 2016-10-25 | 17.365,25 | 105.100 | 17.381,80 | 17.298,63 | 17.298,63 | 00:00:00 | | 2016-10-26 | 17.391,84 | 95.200 | 17.391,84 | 17.295,46 | 17.329,03 | 00:00:00 | | 2016-10-31 | 17.425,02 | 152.500 | 17.433,13 | 17.327,62 | 17.360,89 | 00:00:00 | | 2016-11-07 | 17.177,21 | 0 | 17.186,89 | 17.056,84 | 17.126,03 | 00:00:00 | | 2016-11-08 | 17.171,38 | 100.000 | 17.247,04 | 17.130,83 | 17.242,70 | 00:00:00 | | 2016-11-09 | 16.251,54 | 0 | 17.427,71 | 16.111,81 | 17.281,95 | 00:00:00 | | 2016-11-10 | 17.344,42 | 222.500 | 17.393,82 | 1.560,66 | 16.562,86 | 00:00:00 | | 2016-11-11 | 17.374,79 | 241.800 | 17.621,73 | 17.333,49 | 17.526,61 | 00:00:00 | | 2016-11-14 | 17.672,62 | 0 | 17.697,33 | 17.455,78 | 17.467,49 | 00:00:00 | | 2016-11-21 | 18.106,02 | 0 | 18.129,03 | 18.007,79 | 18.038,09 | 00:00:00 | | 2016-11-25 | 18.381,22 | 160.000 | 18.482,94 | 18.288,50 | 18.387,59 | 00:00:00 | | 2016-11-28 | 18.356,89 | 0 | 18.374,93 | 18.222,82 | 18.302,58 | 00:00:00 | | 2016-12-06 | 18.360,54 | 154.000 | 18.484,80 | 18.318,99 | 18.457,20 | 00:00:00 | | 2016-12-07 | 18.496,69 | 151.700 | 18.502,47 | 18.410,88 | 18.434,54 | 00:00:00 | | 2016-12-08 | 18.765,47 | 0 | 18.765,47 | 18.614,01 | 18.674,19 | 00:00:00 | | 2016-12-09 | 18.996,37 | 212.300 | 19.042,48 | 18.821,41 | 18.839,98 | 00:00:00 | | 2016-12-30 | 19.114,37 | 117.800 | 19.176,81 | 18.991,59 | 18.997,68 | 00:00:00 | | 2017-01-05 | 19.520,69 | 134.500 | 19.615,40 | 19.473,28 | 19.602,10 | 00:00:00 | | 2017-01-06 | 19.454,33 | 119.100 | 19.472,37 | 19.354,44 | 19.393,55 | 00:00:00 | | 2017-01-17 | 18.813,53 | 119.100 | 19.043,91 | 18.812,86 | 19.038,45 | 00:00:00 | | 2017-01-18 | 18.894,37 | 119.100 | 18.941,24 | 18.650,33 | 18.753,96 | 00:00:00 | | 2017-01-23 | 18.891,03 | 0 | 19.024,21 | 18.879,68 | 18.938,45 | 00:00:00 | | 2017-01-24 | 18.787,99 | 0 | 18.916,99 | 18.783,99 | 18.817,99 | 00:00:00 | | 2017-01-25 | 19.057,50 | 0 | 19.127,46 | 18.987,45 | 19.091,23 | 00:00:00 | | 2017-01-26 | 19.402,39 | 0 | 19.405,23 | 19.232,46 | 19.260,67 | 00:00:00 | | 2017-01-27 | 19.467,40 | 0 | 19.486,68 | 19.404,13 | 19.453,51 | 00:00:00 | | 2017-01-30 | 19.368,85 | 0 | 19.390,97 | 19.295,80 | 19.371,28 | 00:00:00 | | 2017-01-31 | 19.041,34 | 0 | 19.199,75 | 19.041,34 | 19.145,35 | 00:00:00 | | 2017-02-01 | 19.148,08 | 0 | 19.155,79 | 18.916,18 | 18.926,97 | 00:00:00 | | 2017-02-07 | 18.910,78 | 0 | 18.970,58 | 18.805,32 | 18.844,12 | 00:00:00 | | 2017-02-08 | 19.007,60 | 0 | 19.009,24 | 18.875,57 | 18.951,16 | 00:00:00 | | 2017-02-13 | 19.459,15 | 0 | 19.519,44 | 19.418,18 | 19.513,78 | 00:00:00 | | 2017-02-14 | 19.238,98 | 0 | 19.501,01 | 19.232,85 | 19.478,86 | 00:00:00 | | 2017-02-15 | 19.437,98 | 0 | 19.495,62 | 19.420,00 | 19.438,81 | 00:00:00 | | 2017-03-07 | 19.344,15 | 0 | 19.375,09 | 19.317,10 | 19.337,19 | 00:00:00 | | 2017-03-08 | 19.254,03 | 0 | 19.326,40 | 19.198,78 | 19.308,53 | 00:00:00 | | 2017-03-13 | 19.633,75 | 0 | 19.656,48 | 19.531,51 | 19.604,61 | 00:00:00 | | 2017-03-27 | 18.985,59 | 0 | 18.985,59 | 18.985,59 | 18.985,59 | 00:00:00 | | 2017-04-04 | 18.810,25 | 0 | 18.947,33 | 18.703,63 | 18.933,82 | 00:00:00 | | 2017-04-05 | 18.861,27 | 0 | 18.941,94 | 18.773,94 | 18.900,70 | 00:00:00 | | 2017-04-10 | 18.797,88 | 0 | 18.850,80 | 18.762,70 | 18.800,22 | 00:00:00 | | 2017-04-11 | 18.747,87 | 105.100 | 18.767,70 | 18.661,86 | 18.717,55 | 00:00:00 | | 2017-04-12 | 18.552,61 | 116.300 | 18.602,50 | 18.460,59 | 18.592,10 | 00:00:00 | | 2017-04-13 | 18.426,84 | 123.700 | 18.455,25 | 18.304,72 | 18.391,72 | 00:00:00 | | 2017-04-14 | 18.335,63 | 0 | 18.531,91 | 18.285,73 | 18.531,91 | 00:00:00 | | 2017-04-20 | 18.430,49 | 116.900 | 18.523,40 | 18.420,82 | 18.446,39 | 00:00:00 | | 2017-04-21 | 18.620,75 | 113.200 | 18.648,28 | 18.542,42 | 18.591,82 | 00:00:00 | | 2017-04-27 | 19.251,87 | 116.700 | 19.281,70 | 19.199,59 | 19.205,59 | 00:00:00 | | 2017-04-28 | 19.196,74 | 117.800 | 19.264,57 | 19.164,68 | 19.240,65 | 00:00:00 | | 2017-05-08 | 19.895,70 | 148.700 | 19.929,48 | 19.705,13 | 19.709,01 | 00:00:00 | | 2017-05-09 | 19.843,00 | 123.500 | 19.917,45 | 19.838,71 | 19.915,64 | 00:00:00 | | 2017-05-10 | 19.900,09 | 129.000 | 19.938,53 | 19.866,30 | 19.890,56 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
