|
 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 | | 2001-08-16 | 11.515,02 | 0 | 11.645,30 | 11.450,77 | 11.645,30 | 00:00:00 | | 2001-08-17 | 11.445,54 | 0 | 11.581,25 | 11.412,36 | 11.537,69 | 00:00:00 | | 2001-08-20 | 11.257,94 | 0 | 11.358,09 | 11.239,45 | 11.347,24 | 00:00:00 | | 2001-08-21 | 11.280,38 | 0 | 11.370,61 | 11.159,27 | 11.317,13 | 00:00:00 | | 2001-08-22 | 11.396,43 | 0 | 11.504,06 | 11.202,67 | 11.220,25 | 00:00:00 | | 2001-08-23 | 11.126,92 | 0 | 11.414,99 | 11.104,18 | 11.414,99 | 00:00:00 | | 2001-08-24 | 11.166,31 | 0 | 11.230,14 | 11.075,42 | 11.190,54 | 00:00:00 | | 2001-08-27 | 11.275,01 | 0 | 11.366,18 | 11.273,96 | 11.273,96 | 00:00:00 | | 2001-08-28 | 11.189,40 | 0 | 11.267,95 | 11.049,86 | 11.255,68 | 00:00:00 | | 2001-08-29 | 10.979,76 | 0 | 11.142,31 | 10.973,27 | 11.087,15 | 00:00:00 | | 2001-08-30 | 10.938,45 | 0 | 10.969,06 | 10.807,75 | 10.918,54 | 00:00:00 | | 2001-08-31 | 10.713,51 | 0 | 10.860,70 | 10.684,16 | 10.811,37 | 00:00:00 | | 2001-09-03 | 10.409,68 | 0 | 10.758,90 | 10.409,68 | 10.729,60 | 00:00:00 | | 2001-09-04 | 10.772,59 | 0 | 10.772,59 | 10.325,83 | 10.413,71 | 00:00:00 | | 2001-09-05 | 10.598,79 | 0 | 10.679,53 | 10.452,98 | 10.679,53 | 00:00:00 | | 2001-09-06 | 10.650,33 | 0 | 10.812,89 | 10.509,68 | 10.575,26 | 00:00:00 | | 2001-09-07 | 10.516,79 | 0 | 10.566,65 | 10.405,80 | 10.541,86 | 00:00:00 | | 2001-09-10 | 10.195,69 | 0 | 10.457,09 | 10.195,69 | 10.395,10 | 00:00:00 | | 2001-09-11 | 10.292,95 | 0 | 10.344,58 | 10.207,03 | 10.244,55 | 00:00:00 | | 2001-09-12 | 9.610,10 | 0 | 10.140,42 | 9.600,84 | 10.140,42 | 00:00:00 | | 2001-09-13 | 9.613,09 | 0 | 9.682,63 | 9.476,87 | 9.663,93 | 00:00:00 | | 2001-09-14 | 10.008,89 | 0 | 10.009,45 | 9.580,34 | 9.625,26 | 00:00:00 | | 2001-09-17 | 9.504,41 | 0 | 9.881,06 | 9.447,76 | 9.881,06 | 00:00:00 | | 2001-09-18 | 9.679,88 | 0 | 9.945,80 | 9.623,98 | 9.623,98 | 00:00:00 | | 2001-09-19 | 9.939,60 | 0 | 10.061,10 | 9.681,79 | 9.682,52 | 00:00:00 | | 2001-09-20 | 9.785,16 | 0 | 9.842,16 | 9.688,12 | 9.837,17 | 00:00:00 | | 2001-09-21 | 9.554,99 | 0 | 9.658,19 | 9.382,95 | 9.658,19 | 00:00:00 | | 2001-09-25 | 9.693,97 | 0 | 9.867,86 | 9.593,07 | 9.637,60 | 00:00:00 | | 2001-09-26 | 9.641,70 | 0 | 9.697,12 | 9.551,73 | 9.687,51 | 00:00:00 | | 2001-09-27 | 9.696,53 | 0 | 9.727,30 | 9.585,81 | 9.601,07 | 00:00:00 | | 2001-09-28 | 9.774,68 | 0 | 9.933,69 | 9.737,42 | 9.783,80 | 00:00:00 | | 2001-10-01 | 9.972,28 | 0 | 9.972,28 | 9.604,09 | 9.766,75 | 00:00:00 | | 2001-10-02 | 10.136,56 | 0 | 10.136,56 | 9.871,94 | 9.937,81 | 00:00:00 | | 2001-10-03 | 9.924,23 | 0 | 10.221,82 | 9.924,23 | 10.194,73 | 00:00:00 | | 2001-10-04 | 10.205,48 | 0 | 10.215,89 | 10.038,61 | 10.038,61 | 00:00:00 | | 2001-10-05 | 10.205,87 | 0 | 10.261,86 | 10.039,51 | 10.165,45 | 00:00:00 | | 2001-10-09 | 10.011,77 | 0 | 10.143,39 | 10.011,77 | 10.143,39 | 00:00:00 | | 2001-10-10 | 9.964,88 | 0 | 10.030,22 | 9.934,00 | 9.995,43 | 00:00:00 | | 2001-10-11 | 10.347,01 | 0 | 10.347,01 | 10.052,08 | 10.074,51 | 00:00:00 | | 2001-10-12 | 10.632,35 | 0 | 10.632,35 | 10.421,57 | 10.474,35 | 00:00:00 | | 2001-10-15 | 10.452,54 | 0 | 10.545,25 | 10.447,99 | 10.545,25 | 00:00:00 | | 2001-10-16 | 10.637,82 | 0 | 10.694,06 | 10.412,25 | 10.433,90 | 00:00:00 | | 2001-10-17 | 10.755,45 | 0 | 10.790,03 | 10.563,52 | 10.672,00 | 00:00:00 | | 2001-10-18 | 10.474,85 | 0 | 10.668,69 | 10.474,85 | 10.654,53 | 00:00:00 | | 2001-10-19 | 10.538,79 | 0 | 10.595,97 | 10.437,80 | 10.472,44 | 00:00:00 | | 2001-10-23 | 10.861,56 | 0 | 10.861,56 | 10.649,59 | 10.685,35 | 00:00:00 | | 2001-10-24 | 10.802,15 | 0 | 10.960,91 | 10.771,63 | 10.811,68 | 00:00:00 | | 2001-10-25 | 10.880,10 | 0 | 11.052,01 | 10.838,60 | 10.847,10 | 00:00:00 | | 2001-10-26 | 10.795,16 | 0 | 11.020,50 | 10.774,29 | 10.951,88 | 00:00:00 | | 2001-10-29 | 10.612,31 | 0 | 10.798,08 | 10.612,31 | 10.779,19 | 00:00:00 | | 2001-10-30 | 10.512,82 | 0 | 10.538,79 | 10.416,44 | 10.522,82 | 00:00:00 | | 2001-10-31 | 10.366,34 | 0 | 10.478,51 | 10.366,34 | 10.443,65 | 00:00:00 | | 2001-11-01 | 10.347,28 | 0 | 10.498,39 | 10.318,17 | 10.430,59 | 00:00:00 | | 2001-11-02 | 10.383,78 | 0 | 10.538,45 | 10.322,28 | 10.460,61 | 00:00:00 | | 2001-11-05 | 10.447,54 | 0 | 10.447,54 | 10.345,28 | 10.427,35 | 00:00:00 | | 2001-11-06 | 10.633,72 | 0 | 10.633,72 | 10.494,89 | 10.518,02 | 00:00:00 | | 2001-11-07 | 10.284,98 | 0 | 10.632,49 | 10.284,98 | 10.607,35 | 00:00:00 | | 2001-11-08 | 10.431,79 | 0 | 10.431,79 | 10.269,97 | 10.345,49 | 00:00:00 | | 2001-11-09 | 10.215,71 | 0 | 10.412,62 | 10.213,01 | 10.412,62 | 00:00:00 | | 2001-11-12 | 10.081,56 | 0 | 10.260,70 | 10.081,56 | 10.225,59 | 00:00:00 | | 2001-11-13 | 10.030,56 | 0 | 10.057,74 | 9.955,09 | 10.035,65 | 00:00:00 | | 2001-11-14 | 10.086,76 | 0 | 10.231,16 | 10.076,59 | 10.120,16 | 00:00:00 | | 2001-11-15 | 10.489,89 | 0 | 10.489,89 | 10.142,42 | 10.159,38 | 00:00:00 | | 2001-11-16 | 10.649,09 | 0 | 10.850,48 | 10.454,20 | 10.488,70 | 00:00:00 | | 2001-11-19 | 10.727,94 | 0 | 10.849,19 | 10.618,69 | 10.643,33 | 00:00:00 | | 2001-11-20 | 10.575,62 | 0 | 10.779,58 | 10.555,44 | 10.779,58 | 00:00:00 | | 2001-11-21 | 10.661,08 | 0 | 10.789,18 | 10.490,60 | 10.530,29 | 00:00:00 | | 2001-11-22 | 10.696,82 | 0 | 10.702,34 | 10.529,21 | 10.617,44 | 00:00:00 | | 2001-11-26 | 11.064,30 | 0 | 11.067,92 | 10.797,12 | 10.797,12 | 00:00:00 | | 2001-11-27 | 10.948,89 | 0 | 11.186,75 | 10.948,89 | 11.012,85 | 00:00:00 | | 2001-11-28 | 10.624,81 | 0 | 10.900,31 | 10.624,81 | 10.862,24 | 00:00:00 | | 2001-11-29 | 10.655,96 | 0 | 10.668,73 | 10.512,66 | 10.607,45 | 00:00:00 | | 2001-11-30 | 10.697,44 | 0 | 10.697,90 | 10.550,66 | 10.659,87 | 00:00:00 | | 2001-12-03 | 10.370,62 | 0 | 10.695,04 | 10.370,62 | 10.694,65 | 00:00:00 | | 2001-12-04 | 10.452,65 | 0 | 10.478,47 | 10.326,52 | 10.414,94 | 00:00:00 | | 2001-12-05 | 10.713,81 | 0 | 10.724,64 | 10.523,22 | 10.549,39 | 00:00:00 | | 2001-12-06 | 10.857,28 | 0 | 11.052,51 | 10.813,79 | 10.830,86 | 00:00:00 | | 2001-12-07 | 10.796,89 | 0 | 10.918,19 | 10.762,97 | 10.833,30 | 00:00:00 | | 2001-12-10 | 10.571,01 | 0 | 10.738,39 | 10.571,01 | 10.736,12 | 00:00:00 | | 2001-12-11 | 10.473,91 | 0 | 10.606,92 | 10.467,61 | 10.523,86 | 00:00:00 | | 2001-12-12 | 10.801,52 | 0 | 10.821,13 | 10.490,07 | 10.490,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
