|
 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 | | 2001-12-12 | 10.801,52 | 0 | 10.821,13 | 10.490,07 | 10.490,07 | 00:00:00 | | 2001-12-13 | 10.433,45 | 0 | 10.731,81 | 10.433,45 | 10.721,61 | 00:00:00 | | 2001-12-14 | 10.511,65 | 0 | 10.603,71 | 10.379,59 | 10.465,23 | 00:00:00 | | 2001-12-17 | 10.323,35 | 0 | 10.484,38 | 10.302,97 | 10.482,40 | 00:00:00 | | 2001-12-18 | 10.432,17 | 0 | 10.582,07 | 10.330,58 | 10.422,16 | 00:00:00 | | 2001-12-19 | 10.471,93 | 0 | 10.500,44 | 10.347,18 | 10.393,04 | 00:00:00 | | 2001-12-20 | 10.434,52 | 0 | 10.501,98 | 10.346,40 | 10.485,80 | 00:00:00 | | 2001-12-21 | 10.335,45 | 0 | 10.418,59 | 10.253,72 | 10.394,73 | 00:00:00 | | 2001-12-25 | 10.254,81 | 0 | 10.359,22 | 10.178,87 | 10.359,22 | 00:00:00 | | 2001-12-26 | 10.192,57 | 0 | 10.300,63 | 10.170,90 | 10.273,05 | 00:00:00 | | 2001-12-27 | 10.457,61 | 0 | 10.457,61 | 10.176,31 | 10.213,32 | 00:00:00 | | 2001-12-28 | 10.542,62 | 0 | 10.571,75 | 10.427,62 | 10.498,80 | 00:00:00 | | 2002-01-04 | 10.871,49 | 0 | 10.871,49 | 10.617,08 | 10.631,00 | 00:00:00 | | 2002-01-07 | 10.942,36 | 0 | 10.979,92 | 10.803,45 | 10.803,45 | 00:00:00 | | 2002-01-08 | 10.695,60 | 0 | 10.843,26 | 10.662,25 | 10.841,97 | 00:00:00 | | 2002-01-09 | 10.663,98 | 0 | 10.747,60 | 10.638,43 | 10.661,25 | 00:00:00 | | 2002-01-10 | 10.538,43 | 0 | 10.710,48 | 10.494,35 | 10.652,17 | 00:00:00 | | 2002-01-11 | 10.441,59 | 0 | 10.571,50 | 10.441,59 | 10.536,25 | 00:00:00 | | 2002-01-15 | 10.208,05 | 0 | 10.359,44 | 10.208,05 | 10.359,44 | 00:00:00 | | 2002-01-16 | 10.177,58 | 0 | 10.269,03 | 10.096,34 | 10.172,16 | 00:00:00 | | 2002-01-17 | 10.128,18 | 0 | 10.257,45 | 10.074,45 | 10.184,95 | 00:00:00 | | 2002-01-18 | 10.293,32 | 0 | 10.296,79 | 10.151,43 | 10.165,16 | 00:00:00 | | 2002-01-21 | 10.280,25 | 0 | 10.393,56 | 10.169,80 | 10.252,43 | 00:00:00 | | 2002-01-22 | 10.050,98 | 0 | 10.280,30 | 10.050,98 | 10.225,52 | 00:00:00 | | 2002-01-23 | 10.040,91 | 0 | 10.154,82 | 10.040,91 | 10.063,92 | 00:00:00 | | 2002-01-24 | 10.074,05 | 0 | 10.240,39 | 10.012,80 | 10.089,25 | 00:00:00 | | 2002-01-25 | 10.144,14 | 0 | 10.149,87 | 10.017,48 | 10.133,59 | 00:00:00 | | 2002-01-28 | 10.220,85 | 0 | 10.303,74 | 10.156,19 | 10.190,28 | 00:00:00 | | 2002-01-29 | 10.026,03 | 0 | 10.191,75 | 10.026,03 | 10.191,75 | 00:00:00 | | 2002-01-30 | 9.919,48 | 0 | 9.938,33 | 9.843,12 | 9.921,73 | 00:00:00 | | 2002-01-31 | 9.997,80 | 0 | 10.012,15 | 9.896,84 | 9.962,35 | 00:00:00 | | 2002-02-01 | 9.791,43 | 0 | 10.032,25 | 9.735,05 | 10.026,96 | 00:00:00 | | 2002-02-04 | 9.631,93 | 0 | 9.808,82 | 9.623,99 | 9.808,82 | 00:00:00 | | 2002-02-05 | 9.475,60 | 0 | 9.683,93 | 9.473,46 | 9.577,17 | 00:00:00 | | 2002-02-06 | 9.420,85 | 0 | 9.602,52 | 9.420,85 | 9.494,62 | 00:00:00 | | 2002-02-07 | 9.583,27 | 0 | 9.634,79 | 9.458,70 | 9.481,09 | 00:00:00 | | 2002-02-08 | 9.686,06 | 0 | 9.753,75 | 9.538,45 | 9.564,75 | 00:00:00 | | 2002-02-12 | 9.877,99 | 0 | 9.949,73 | 9.816,96 | 9.816,96 | 00:00:00 | | 2002-02-13 | 9.968,35 | 0 | 10.039,25 | 9.865,75 | 9.901,89 | 00:00:00 | | 2002-02-14 | 10.081,09 | 0 | 10.235,38 | 10.014,18 | 10.014,18 | 00:00:00 | | 2002-02-15 | 10.048,10 | 0 | 10.152,00 | 10.025,55 | 10.098,23 | 00:00:00 | | 2002-02-18 | 10.093,25 | 0 | 10.119,21 | 9.980,89 | 10.021,55 | 00:00:00 | | 2002-02-19 | 9.847,16 | 0 | 10.129,34 | 9.847,16 | 10.113,69 | 00:00:00 | | 2002-02-20 | 9.834,13 | 0 | 9.901,24 | 9.773,95 | 9.783,16 | 00:00:00 | | 2002-02-21 | 10.295,42 | 0 | 10.295,42 | 9.895,45 | 9.913,85 | 00:00:00 | | 2002-02-22 | 10.356,78 | 0 | 10.418,64 | 10.165,72 | 10.219,85 | 00:00:00 | | 2002-02-25 | 10.296,47 | 0 | 10.446,28 | 10.289,83 | 10.394,73 | 00:00:00 | | 2002-02-26 | 10.202,63 | 0 | 10.458,87 | 10.183,52 | 10.405,46 | 00:00:00 | | 2002-02-27 | 10.573,09 | 0 | 10.573,09 | 10.268,87 | 10.268,87 | 00:00:00 | | 2002-02-28 | 10.587,83 | 0 | 10.798,67 | 10.587,83 | 10.634,93 | 00:00:00 | | 2002-03-01 | 10.812,00 | 0 | 10.813,45 | 10.540,31 | 10.641,36 | 00:00:00 | | 2002-03-04 | 11.450,22 | 0 | 11.450,22 | 10.941,36 | 10.942,50 | 00:00:00 | | 2002-03-05 | 11.348,45 | 0 | 11.602,75 | 11.348,45 | 11.529,21 | 00:00:00 | | 2002-03-06 | 11.358,53 | 0 | 11.648,38 | 11.358,53 | 11.375,87 | 00:00:00 | | 2002-03-07 | 11.648,34 | 0 | 11.690,36 | 11.472,88 | 11.473,63 | 00:00:00 | | 2002-03-08 | 11.885,79 | 0 | 12.010,25 | 11.634,31 | 11.710,20 | 00:00:00 | | 2002-03-11 | 11.919,30 | 0 | 12.034,04 | 11.772,86 | 11.941,92 | 00:00:00 | | 2002-03-12 | 11.607,33 | 0 | 11.912,29 | 11.607,33 | 11.863,71 | 00:00:00 | | 2002-03-13 | 11.415,31 | 0 | 11.774,18 | 11.415,31 | 11.548,24 | 00:00:00 | | 2002-03-14 | 11.568,82 | 0 | 11.568,82 | 11.347,25 | 11.471,83 | 00:00:00 | | 2002-03-15 | 11.648,01 | 0 | 11.709,44 | 11.537,89 | 11.594,87 | 00:00:00 | | 2002-03-18 | 11.498,38 | 0 | 11.789,46 | 11.477,68 | 11.745,81 | 00:00:00 | | 2002-03-19 | 11.792,82 | 0 | 11.792,82 | 11.597,86 | 11.597,86 | 00:00:00 | | 2002-03-20 | 11.526,78 | 0 | 11.833,97 | 11.503,79 | 11.833,97 | 00:00:00 | | 2002-03-22 | 11.345,08 | 0 | 11.519,68 | 11.326,22 | 11.460,95 | 00:00:00 | | 2002-03-25 | 11.261,09 | 0 | 11.378,78 | 11.166,92 | 11.339,06 | 00:00:00 | | 2002-03-26 | 11.207,92 | 0 | 11.524,23 | 11.165,00 | 11.214,25 | 00:00:00 | | 2002-03-27 | 11.323,68 | 0 | 11.421,01 | 11.190,39 | 11.251,70 | 00:00:00 | | 2002-03-28 | 11.333,11 | 0 | 11.348,22 | 11.240,99 | 11.313,56 | 00:00:00 | | 2002-03-29 | 11.024,94 | 0 | 11.389,60 | 11.024,94 | 11.350,35 | 00:00:00 | | 2002-04-01 | 11.028,70 | 0 | 11.148,50 | 11.007,63 | 11.106,07 | 00:00:00 | | 2002-04-02 | 11.204,49 | 0 | 11.217,24 | 11.049,85 | 11.142,83 | 00:00:00 | | 2002-04-03 | 11.400,71 | 0 | 11.476,94 | 11.042,25 | 11.103,72 | 00:00:00 | | 2002-04-04 | 11.379,20 | 0 | 11.537,13 | 11.336,20 | 11.430,25 | 00:00:00 | | 2002-04-05 | 11.335,49 | 0 | 11.412,99 | 11.301,95 | 11.366,40 | 00:00:00 | | 2002-04-08 | 11.352,89 | 0 | 11.430,03 | 11.265,18 | 11.321,28 | 00:00:00 | | 2002-04-09 | 11.114,49 | 0 | 11.363,20 | 11.113,08 | 11.337,49 | 00:00:00 | | 2002-04-10 | 11.218,58 | 0 | 11.293,17 | 11.052,70 | 11.089,13 | 00:00:00 | | 2002-04-11 | 11.147,27 | 0 | 11.320,67 | 11.147,27 | 11.291,38 | 00:00:00 | | 2002-04-12 | 10.962,98 | 0 | 11.122,77 | 10.896,12 | 11.069,84 | 00:00:00 | | 2002-04-15 | 11.137,30 | 0 | 11.138,70 | 10.941,81 | 11.013,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
