|
 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 | | 2002-08-08 | 9.799,57 | 473.644.200 | 9.941,01 | 9.740,43 | 9.844,70 | 00:00:00 | | 2002-08-09 | 9.999,79 | 531.142.800 | 10.043,30 | 9.856,86 | 9.871,77 | 00:00:00 | | 2002-08-12 | 9.747,82 | 346.130.000 | 9.931,82 | 9.747,82 | 9.931,82 | 00:00:00 | | 2002-08-13 | 9.688,61 | 332.842.800 | 9.795,95 | 9.644,14 | 9.671,33 | 00:00:00 | | 2002-08-14 | 9.638,41 | 355.714.000 | 9.681,84 | 9.618,87 | 9.642,03 | 00:00:00 | | 2002-08-15 | 9.795,57 | 404.492.400 | 9.851,68 | 9.740,20 | 9.740,20 | 00:00:00 | | 2002-08-16 | 9.788,13 | 341.109.400 | 9.883,65 | 9.727,88 | 9.859,17 | 00:00:00 | | 2002-08-19 | 9.599,10 | 383.241.400 | 9.773,38 | 9.499,51 | 9.773,38 | 00:00:00 | | 2002-08-20 | 9.620,69 | 415.972.400 | 9.743,10 | 9.585,67 | 9.696,43 | 00:00:00 | | 2002-08-21 | 9.642,61 | 412.661.600 | 9.706,69 | 9.523,86 | 9.540,71 | 00:00:00 | | 2002-08-22 | 9.814,02 | 529.763.000 | 9.851,89 | 9.551,14 | 9.650,54 | 00:00:00 | | 2002-08-23 | 9.867,45 | 544.396.800 | 9.979,88 | 9.863,84 | 9.894,80 | 00:00:00 | | 2002-08-26 | 10.067,74 | 512.197.600 | 10.162,30 | 9.797,04 | 9.811,84 | 00:00:00 | | 2002-08-27 | 9.907,30 | 384.928.800 | 10.067,25 | 9.899,24 | 10.001,44 | 00:00:00 | | 2002-08-28 | 9.766,73 | 387.014.200 | 9.953,40 | 9.745,31 | 9.921,08 | 00:00:00 | | 2002-08-29 | 9.620,14 | 390.558.800 | 9.697,55 | 9.558,68 | 9.681,41 | 00:00:00 | | 2002-08-30 | 9.619,30 | 366.890.800 | 9.677,57 | 9.524,78 | 9.646,78 | 00:00:00 | | 2002-09-02 | 9.521,63 | 326.847.800 | 9.565,08 | 9.487,89 | 9.564,90 | 00:00:00 | | 2002-09-03 | 9.217,04 | 510.067.400 | 9.472,56 | 9.217,04 | 9.449,20 | 00:00:00 | | 2002-09-04 | 9.075,09 | 624.809.200 | 9.159,06 | 8.995,20 | 9.122,70 | 00:00:00 | | 2002-09-05 | 9.222,12 | 517.238.400 | 9.290,40 | 9.075,70 | 9.147,66 | 00:00:00 | | 2002-09-06 | 9.129,07 | 510.023.400 | 9.150,45 | 8.969,26 | 9.108,60 | 00:00:00 | | 2002-09-09 | 9.306,26 | 417.316.000 | 9.353,44 | 9.221,50 | 9.221,50 | 00:00:00 | | 2002-09-10 | 9.309,31 | 455.690.200 | 9.455,85 | 9.274,46 | 9.354,89 | 00:00:00 | | 2002-09-11 | 9.400,08 | 404.387.600 | 9.432,44 | 9.353,18 | 9.384,18 | 00:00:00 | | 2002-09-12 | 9.415,23 | 398.403.600 | 9.440,54 | 9.251,46 | 9.359,13 | 00:00:00 | | 2002-09-13 | 9.241,93 | 1.118.312.800 | 9.305,69 | 9.156,79 | 9.298,90 | 00:00:00 | | 2002-09-17 | 9.543,94 | 486.859.200 | 9.577,42 | 9.349,38 | 9.349,38 | 00:00:00 | | 2002-09-18 | 9.472,06 | 547.574.400 | 9.521,58 | 9.257,86 | 9.431,88 | 00:00:00 | | 2002-09-19 | 9.669,62 | 827.962.000 | 9.884,60 | 9.606,78 | 9.606,78 | 00:00:00 | | 2002-09-20 | 9.481,08 | 478.701.200 | 9.672,82 | 9.448,32 | 9.566,16 | 00:00:00 | | 2002-09-24 | 9.321,64 | 546.891.800 | 9.396,42 | 9.188,29 | 9.396,42 | 00:00:00 | | 2002-09-25 | 9.165,41 | 437.237.000 | 9.349,24 | 9.106,45 | 9.212,63 | 00:00:00 | | 2002-09-26 | 9.320,92 | 415.439.200 | 9.386,96 | 9.264,97 | 9.264,97 | 00:00:00 | | 2002-09-27 | 9.530,44 | 582.292.200 | 9.572,37 | 9.415,74 | 9.415,74 | 00:00:00 | | 2002-09-30 | 9.383,29 | 407.879.400 | 9.470,71 | 9.315,25 | 9.421,25 | 00:00:00 | | 2002-10-01 | 9.162,26 | 442.816.800 | 9.289,53 | 9.143,28 | 9.289,53 | 00:00:00 | | 2002-10-02 | 9.049,33 | 415.330.400 | 9.293,86 | 9.049,33 | 9.252,29 | 00:00:00 | | 2002-10-03 | 8.936,43 | 574.866.000 | 9.087,96 | 8.927,57 | 9.057,98 | 00:00:00 | | 2002-10-04 | 9.027,55 | 621.473.800 | 9.027,55 | 8.860,65 | 8.899,77 | 00:00:00 | | 2002-10-07 | 8.688,00 | 608.972.800 | 8.920,74 | 8.650,36 | 8.920,74 | 00:00:00 | | 2002-10-08 | 8.708,90 | 543.959.400 | 8.798,94 | 8.674,48 | 8.712,22 | 00:00:00 | | 2002-10-09 | 8.539,34 | 538.685.200 | 8.651,66 | 8.498,46 | 8.649,06 | 00:00:00 | | 2002-10-10 | 8.439,62 | 619.958.000 | 8.487,59 | 8.197,22 | 8.468,03 | 00:00:00 | | 2002-10-11 | 8.529,61 | 564.830.200 | 8.611,40 | 8.483,49 | 8.512,57 | 00:00:00 | | 2002-10-15 | 8.836,73 | 466.605.600 | 8.871,44 | 8.641,66 | 8.641,66 | 00:00:00 | | 2002-10-16 | 8.884,87 | 485.844.600 | 8.974,79 | 8.826,42 | 8.934,07 | 00:00:00 | | 2002-10-17 | 8.959,88 | 361.571.000 | 9.038,43 | 8.894,13 | 8.894,13 | 00:00:00 | | 2002-10-18 | 9.086,13 | 475.214.800 | 9.134,80 | 9.055,93 | 9.055,93 | 00:00:00 | | 2002-10-21 | 8.978,41 | 360.508.800 | 9.116,52 | 8.948,33 | 9.108,51 | 00:00:00 | | 2002-10-22 | 8.689,39 | 444.839.200 | 8.969,51 | 8.689,39 | 8.969,51 | 00:00:00 | | 2002-10-23 | 8.714,52 | 515.509.600 | 8.758,67 | 8.499,49 | 8.623,87 | 00:00:00 | | 2002-10-24 | 8.614,30 | 448.206.200 | 8.735,62 | 8.549,48 | 8.724,70 | 00:00:00 | | 2002-10-25 | 8.726,29 | 404.263.000 | 8.758,75 | 8.612,57 | 8.612,57 | 00:00:00 | | 2002-10-28 | 8.757,51 | 366.290.400 | 8.757,51 | 8.557,93 | 8.680,06 | 00:00:00 | | 2002-10-29 | 8.708,76 | 390.968.400 | 8.785,44 | 8.678,25 | 8.715,74 | 00:00:00 | | 2002-10-30 | 8.756,59 | 444.388.200 | 8.842,78 | 8.615,30 | 8.631,41 | 00:00:00 | | 2002-10-31 | 8.640,48 | 483.240.000 | 8.830,71 | 8.576,70 | 8.830,71 | 00:00:00 | | 2002-11-01 | 8.685,72 | 416.409.200 | 8.698,19 | 8.571,43 | 8.651,67 | 00:00:00 | | 2002-11-05 | 8.937,56 | 528.042.800 | 8.995,51 | 8.790,57 | 8.790,66 | 00:00:00 | | 2002-11-06 | 8.953,29 | 523.289.800 | 9.100,68 | 8.914,09 | 8.955,83 | 00:00:00 | | 2002-11-07 | 8.920,44 | 523.936.200 | 8.955,70 | 8.854,44 | 8.911,67 | 00:00:00 | | 2002-11-08 | 8.690,77 | 464.859.000 | 8.824,46 | 8.657,18 | 8.824,46 | 00:00:00 | | 2002-11-11 | 8.460,37 | 459.883.600 | 8.619,74 | 8.430,50 | 8.619,74 | 00:00:00 | | 2002-11-12 | 8.464,77 | 498.522.400 | 8.526,88 | 8.380,46 | 8.402,56 | 00:00:00 | | 2002-11-13 | 8.438,52 | 473.855.800 | 8.505,93 | 8.389,36 | 8.505,93 | 00:00:00 | | 2002-11-14 | 8.303,39 | 517.190.000 | 8.501,36 | 8.303,39 | 8.428,59 | 00:00:00 | | 2002-11-15 | 8.503,59 | 525.206.200 | 8.517,25 | 8.399,68 | 8.402,26 | 00:00:00 | | 2002-11-18 | 8.346,01 | 550.172.000 | 8.479,78 | 8.292,35 | 8.477,66 | 00:00:00 | | 2002-11-19 | 8.365,26 | 650.037.600 | 8.413,59 | 8.246,53 | 8.329,63 | 00:00:00 | | 2002-11-20 | 8.459,62 | 687.147.600 | 8.533,01 | 8.355,41 | 8.383,56 | 00:00:00 | | 2002-11-21 | 8.668,06 | 733.791.400 | 8.683,30 | 8.530,93 | 8.537,97 | 00:00:00 | | 2002-11-22 | 8.772,56 | 682.103.600 | 8.819,60 | 8.715,94 | 8.758,22 | 00:00:00 | | 2002-11-25 | 8.944,44 | 656.192.800 | 8.956,48 | 8.751,62 | 8.818,40 | 00:00:00 | | 2002-11-26 | 8.823,99 | 520.090.600 | 8.983,24 | 8.749,88 | 8.943,57 | 00:00:00 | | 2002-11-27 | 8.875,88 | 472.613.800 | 8.927,04 | 8.761,17 | 8.761,17 | 00:00:00 | | 2002-11-28 | 9.176,78 | 657.135.600 | 9.185,68 | 8.967,64 | 8.968,49 | 00:00:00 | | 2002-11-29 | 9.215,56 | 651.403.400 | 9.294,10 | 9.125,35 | 9.171,76 | 00:00:00 | | 2002-12-02 | 9.174,47 | 477.585.200 | 9.251,82 | 9.112,46 | 9.208,61 | 00:00:00 | | 2002-12-03 | 9.205,11 | 536.443.000 | 9.320,11 | 9.183,58 | 9.244,17 | 00:00:00 | | 2002-12-04 | 9.006,73 | 528.189.000 | 9.126,63 | 8.960,62 | 9.126,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
