|
 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 | | 2001-04-20 | 13.765,67 | 0 | 13.999,58 | 13.686,66 | 13.855,03 | 00:00:00 | | 2001-04-23 | 13.715,60 | 0 | 14.051,97 | 13.639,11 | 13.837,19 | 00:00:00 | | 2001-04-24 | 13.743,18 | 0 | 13.762,95 | 13.403,27 | 13.628,10 | 00:00:00 | | 2001-04-25 | 13.827,50 | 0 | 13.920,67 | 13.769,58 | 13.799,29 | 00:00:00 | | 2001-04-26 | 13.973,03 | 0 | 14.084,55 | 13.957,63 | 13.968,93 | 00:00:00 | | 2001-04-27 | 13.934,32 | 0 | 14.065,48 | 13.795,05 | 14.036,26 | 00:00:00 | | 2001-05-01 | 14.425,46 | 0 | 14.425,46 | 14.096,32 | 14.096,32 | 00:00:00 | | 2001-05-02 | 14.421,64 | 0 | 14.444,84 | 14.296,54 | 14.441,39 | 00:00:00 | | 2001-05-07 | 14.529,41 | 0 | 14.556,11 | 14.184,85 | 14.384,14 | 00:00:00 | | 2001-05-08 | 14.289,05 | 0 | 14.420,17 | 14.227,37 | 14.420,17 | 00:00:00 | | 2001-05-09 | 14.084,85 | 0 | 14.235,30 | 13.957,81 | 14.235,30 | 00:00:00 | | 2001-05-10 | 14.017,79 | 0 | 14.197,09 | 14.015,70 | 14.035,50 | 00:00:00 | | 2001-05-11 | 14.043,92 | 0 | 14.178,32 | 14.043,92 | 14.055,09 | 00:00:00 | | 2001-05-14 | 13.873,02 | 0 | 14.041,79 | 13.828,70 | 14.041,79 | 00:00:00 | | 2001-05-15 | 14.054,03 | 0 | 14.103,06 | 13.806,05 | 13.829,30 | 00:00:00 | | 2001-05-16 | 13.694,27 | 0 | 14.050,63 | 13.694,27 | 14.050,63 | 00:00:00 | | 2001-05-17 | 13.910,67 | 0 | 13.975,12 | 13.725,25 | 13.845,49 | 00:00:00 | | 2001-05-18 | 13.877,77 | 0 | 14.067,73 | 13.877,77 | 13.931,62 | 00:00:00 | | 2001-05-21 | 14.176,83 | 0 | 14.214,21 | 13.938,78 | 13.938,78 | 00:00:00 | | 2001-05-22 | 14.091,19 | 0 | 14.345,42 | 14.091,19 | 14.271,70 | 00:00:00 | | 2001-05-23 | 14.067,70 | 0 | 14.205,09 | 13.990,32 | 14.012,19 | 00:00:00 | | 2001-05-24 | 13.895,79 | 0 | 13.941,44 | 13.801,46 | 13.914,32 | 00:00:00 | | 2001-05-25 | 13.765,92 | 0 | 13.958,35 | 13.758,66 | 13.869,53 | 00:00:00 | | 2001-05-28 | 13.737,77 | 0 | 13.820,42 | 13.701,83 | 13.732,10 | 00:00:00 | | 2001-05-29 | 13.773,89 | 0 | 13.836,40 | 13.697,61 | 13.697,61 | 00:00:00 | | 2001-05-30 | 13.493,35 | 0 | 13.680,77 | 13.468,73 | 13.680,77 | 00:00:00 | | 2001-05-31 | 13.262,14 | 0 | 13.419,94 | 13.216,57 | 13.394,75 | 00:00:00 | | 2001-06-01 | 13.261,84 | 0 | 13.394,40 | 13.244,90 | 13.365,08 | 00:00:00 | | 2001-06-04 | 13.312,35 | 0 | 13.312,35 | 13.213,65 | 13.294,21 | 00:00:00 | | 2001-06-05 | 13.182,00 | 0 | 13.256,40 | 12.984,07 | 13.232,52 | 00:00:00 | | 2001-06-06 | 13.174,84 | 0 | 13.313,14 | 13.127,62 | 13.289,59 | 00:00:00 | | 2001-06-07 | 13.277,51 | 0 | 13.300,50 | 13.050,17 | 13.122,58 | 00:00:00 | | 2001-06-08 | 13.430,22 | 0 | 13.510,70 | 13.320,37 | 13.324,25 | 00:00:00 | | 2001-06-11 | 13.226,48 | 0 | 13.447,39 | 13.224,99 | 13.413,10 | 00:00:00 | | 2001-06-12 | 12.840,10 | 0 | 13.164,19 | 12.840,10 | 13.111,64 | 00:00:00 | | 2001-06-13 | 12.823,45 | 0 | 12.970,12 | 12.803,42 | 12.883,51 | 00:00:00 | | 2001-06-14 | 12.846,66 | 0 | 12.935,07 | 12.804,03 | 12.826,18 | 00:00:00 | | 2001-06-15 | 12.790,38 | 0 | 12.797,87 | 12.578,78 | 12.722,38 | 00:00:00 | | 2001-06-18 | 12.697,79 | 0 | 12.787,23 | 12.656,58 | 12.766,38 | 00:00:00 | | 2001-06-19 | 12.574,26 | 0 | 12.912,92 | 12.511,66 | 12.734,13 | 00:00:00 | | 2001-06-20 | 12.674,64 | 0 | 12.762,09 | 12.512,13 | 12.575,35 | 00:00:00 | | 2001-06-21 | 12.962,43 | 0 | 13.005,46 | 12.727,55 | 12.776,76 | 00:00:00 | | 2001-06-22 | 13.044,61 | 0 | 13.079,11 | 12.940,58 | 13.041,89 | 00:00:00 | | 2001-06-25 | 12.896,47 | 0 | 13.073,49 | 12.823,45 | 13.052,96 | 00:00:00 | | 2001-06-26 | 12.978,82 | 0 | 13.026,80 | 12.837,80 | 12.856,15 | 00:00:00 | | 2001-06-27 | 12.828,98 | 0 | 12.987,85 | 12.828,98 | 12.936,52 | 00:00:00 | | 2001-06-28 | 12.679,88 | 0 | 12.876,56 | 12.567,26 | 12.853,65 | 00:00:00 | | 2001-06-29 | 12.969,05 | 0 | 12.985,21 | 12.819,46 | 12.843,95 | 00:00:00 | | 2001-07-02 | 12.751,18 | 0 | 12.929,66 | 12.629,51 | 12.929,66 | 00:00:00 | | 2001-07-03 | 12.817,41 | 0 | 12.922,15 | 12.747,05 | 12.855,50 | 00:00:00 | | 2001-07-04 | 12.629,02 | 0 | 12.801,46 | 12.584,99 | 12.801,46 | 00:00:00 | | 2001-07-05 | 12.607,30 | 0 | 12.676,83 | 12.515,51 | 12.563,44 | 00:00:00 | | 2001-07-06 | 12.306,08 | 0 | 12.499,30 | 12.289,61 | 12.499,30 | 00:00:00 | | 2001-07-09 | 12.239,68 | 0 | 12.239,68 | 12.029,20 | 12.191,31 | 00:00:00 | | 2001-07-10 | 12.300,41 | 0 | 12.382,29 | 12.143,94 | 12.247,94 | 00:00:00 | | 2001-07-11 | 12.005,11 | 0 | 12.178,25 | 12.005,11 | 12.178,25 | 00:00:00 | | 2001-07-12 | 12.407,95 | 0 | 12.407,95 | 12.133,05 | 12.133,05 | 00:00:00 | | 2001-07-13 | 12.355,15 | 0 | 12.444,56 | 12.294,04 | 12.417,56 | 00:00:00 | | 2001-07-16 | 12.343,37 | 0 | 12.408,39 | 12.263,45 | 12.408,39 | 00:00:00 | | 2001-07-17 | 12.128,57 | 0 | 12.224,71 | 12.102,94 | 12.215,47 | 00:00:00 | | 2001-07-18 | 11.892,58 | 0 | 12.135,31 | 11.847,73 | 12.121,41 | 00:00:00 | | 2001-07-19 | 11.908,39 | 0 | 11.980,25 | 11.863,12 | 11.898,11 | 00:00:00 | | 2001-07-23 | 11.609,63 | 0 | 11.902,23 | 11.531,68 | 11.902,23 | 00:00:00 | | 2001-07-24 | 11.883,25 | 0 | 11.883,25 | 11.562,38 | 11.608,86 | 00:00:00 | | 2001-07-25 | 11.891,61 | 0 | 12.054,30 | 11.760,97 | 11.823,10 | 00:00:00 | | 2001-07-26 | 11.858,56 | 0 | 11.962,73 | 11.822,77 | 11.914,34 | 00:00:00 | | 2001-07-27 | 11.798,08 | 0 | 11.948,20 | 11.706,47 | 11.862,41 | 00:00:00 | | 2001-07-30 | 11.579,27 | 0 | 11.868,14 | 11.539,16 | 11.846,00 | 00:00:00 | | 2001-07-31 | 11.860,77 | 0 | 11.877,84 | 11.656,65 | 11.656,65 | 00:00:00 | | 2001-08-01 | 11.959,33 | 0 | 11.972,25 | 11.817,76 | 11.920,64 | 00:00:00 | | 2001-08-02 | 12.399,20 | 0 | 12.407,37 | 12.060,50 | 12.072,11 | 00:00:00 | | 2001-08-03 | 12.241,97 | 0 | 12.365,88 | 12.241,27 | 12.336,51 | 00:00:00 | | 2001-08-06 | 12.243,90 | 0 | 12.327,23 | 12.095,11 | 12.170,11 | 00:00:00 | | 2001-08-07 | 12.319,46 | 0 | 12.388,61 | 12.079,55 | 12.154,72 | 00:00:00 | | 2001-08-08 | 12.163,67 | 0 | 12.293,39 | 12.129,37 | 12.265,24 | 00:00:00 | | 2001-08-09 | 11.754,56 | 0 | 12.043,05 | 11.754,56 | 12.036,99 | 00:00:00 | | 2001-08-10 | 11.735,06 | 0 | 11.870,91 | 11.683,22 | 11.683,22 | 00:00:00 | | 2001-08-13 | 11.477,56 | 0 | 11.697,12 | 11.417,70 | 11.697,12 | 00:00:00 | | 2001-08-14 | 11.917,95 | 0 | 11.936,75 | 11.587,04 | 11.587,04 | 00:00:00 | | 2001-08-15 | 11.755,40 | 0 | 11.823,92 | 11.648,86 | 11.812,00 | 00:00:00 | | 2001-08-16 | 11.515,02 | 0 | 11.645,30 | 11.450,77 | 11.645,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
