|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Última Transacción | 8.053,810 | Hora de Cotización | 2017-11-01 - 21:00:00 | | Variación | -92,530 (-1.14%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8.146,890 | Mínimo | 8.028,240 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 8.146,340 | PER | 0,00% | | Apertura | 8.146,340 | 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 ^NZ50 desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-17 | 3.324,62 | 17.512.600 | 3.335,75 | 3.323,59 | 3.334,76 | 00:00:00 | | 2005-11-18 | 3.326,02 | 47.082.600 | 3.334,24 | 3.322,51 | 3.324,62 | 00:00:00 | | 2005-11-21 | 3.333,98 | 17.900.200 | 3.337,51 | 3.324,75 | 3.326,02 | 00:00:00 | | 2005-11-22 | 3.327,35 | 29.698.400 | 3.344,73 | 3.322,57 | 3.333,98 | 00:00:00 | | 2005-11-23 | 3.307,97 | 33.705.200 | 3.335,75 | 3.301,19 | 3.327,35 | 00:00:00 | | 2005-11-24 | 3.316,69 | 41.443.600 | 3.316,69 | 3.291,26 | 3.307,97 | 00:00:00 | | 2005-11-25 | 3.324,23 | 42.408.400 | 3.325,69 | 3.310,01 | 3.316,69 | 00:00:00 | | 2005-11-28 | 3.310,44 | 29.007.600 | 3.337,53 | 3.310,44 | 3.324,23 | 00:00:00 | | 2005-11-29 | 3.302,43 | 29.491.200 | 3.310,44 | 3.286,11 | 3.310,44 | 00:00:00 | | 2005-11-30 | 3.317,77 | 50.963.500 | 3.317,77 | 3.298,53 | 3.302,43 | 00:00:00 | | 2005-12-01 | 3.292,25 | 64.028.300 | 3.317,82 | 3.292,25 | 3.317,77 | 00:00:00 | | 2005-12-02 | 3.297,24 | 13.201.400 | 3.303,99 | 3.289,61 | 3.292,25 | 00:00:00 | | 2005-12-05 | 3.266,94 | 14.915.300 | 3.297,24 | 3.266,50 | 3.297,24 | 00:00:00 | | 2005-12-06 | 3.225,15 | 28.488.500 | 3.266,94 | 3.218,96 | 3.266,94 | 00:00:00 | | 2005-12-07 | 3.227,57 | 36.712.100 | 3.232,02 | 3.221,86 | 3.225,15 | 00:00:00 | | 2005-12-08 | 3.229,98 | 30.955.600 | 3.238,18 | 3.224,44 | 3.227,57 | 00:00:00 | | 2005-12-09 | 3.183,31 | 19.243.000 | 3.229,98 | 3.183,31 | 3.229,98 | 00:00:00 | | 2005-12-12 | 3.185,28 | 26.133.100 | 3.198,39 | 3.182,96 | 3.183,31 | 00:00:00 | | 2005-12-13 | 3.196,72 | 31.368.700 | 3.199,85 | 3.185,28 | 3.185,28 | 00:00:00 | | 2005-12-14 | 3.207,95 | 47.883.300 | 3.208,36 | 3.192,96 | 3.196,72 | 00:00:00 | | 2005-12-15 | 3.234,67 | 26.978.900 | 3.234,84 | 3.206,19 | 3.207,95 | 00:00:00 | | 2005-12-16 | 3.281,90 | 36.467.600 | 3.286,08 | 3.234,67 | 3.234,67 | 00:00:00 | | 2005-12-19 | 3.317,04 | 21.739.500 | 3.324,55 | 3.281,90 | 3.281,90 | 00:00:00 | | 2005-12-20 | 3.319,32 | 24.155.800 | 3.320,39 | 3.292,24 | 3.317,04 | 00:00:00 | | 2005-12-21 | 3.318,52 | 42.649.300 | 3.322,37 | 3.309,76 | 3.319,32 | 00:00:00 | | 2005-12-22 | 3.309,66 | 28.535.600 | 3.320,47 | 3.299,54 | 3.318,52 | 00:00:00 | | 2005-12-23 | 3.316,11 | 13.330.200 | 3.316,91 | 3.307,65 | 3.309,66 | 00:00:00 | | 2005-12-28 | 3.344,79 | 6.455.600 | 3.347,04 | 3.314,90 | 3.316,11 | 00:00:00 | | 2005-12-29 | 3.357,43 | 8.744.100 | 3.361,08 | 3.341,06 | 3.344,79 | 00:00:00 | | 2005-12-30 | 3.370,51 | 24.029.200 | 3.373,97 | 3.350,97 | 3.357,43 | 00:00:00 | | 2006-01-04 | 3.374,46 | 29.049.000 | 3.384,44 | 3.368,80 | 3.370,51 | 00:00:00 | | 2006-01-05 | 3.375,98 | 14.977.700 | 3.386,34 | 3.373,59 | 3.374,46 | 00:00:00 | | 2006-01-06 | 3.364,97 | 11.203.800 | 3.375,98 | 3.364,08 | 3.375,98 | 00:00:00 | | 2006-01-09 | 3.368,05 | 17.852.200 | 3.385,27 | 3.364,97 | 3.364,97 | 00:00:00 | | 2006-01-10 | 3.381,05 | 24.814.700 | 3.381,05 | 3.368,05 | 3.368,05 | 00:00:00 | | 2006-01-11 | 3.391,32 | 28.039.300 | 3.391,32 | 3.374,06 | 3.381,05 | 00:00:00 | | 2006-01-12 | 3.383,41 | 20.278.100 | 3.396,12 | 3.383,03 | 3.391,32 | 00:00:00 | | 2006-01-13 | 3.364,74 | 35.119.400 | 3.383,41 | 3.361,29 | 3.383,41 | 00:00:00 | | 2006-01-16 | 3.351,57 | 21.089.400 | 3.367,69 | 3.351,56 | 3.364,74 | 00:00:00 | | 2006-01-17 | 3.348,36 | 20.811.000 | 3.355,47 | 3.341,22 | 3.351,57 | 00:00:00 | | 2006-01-18 | 3.328,66 | 20.496.200 | 3.348,36 | 3.326,08 | 3.348,36 | 00:00:00 | | 2006-01-19 | 3.358,90 | 22.932.000 | 3.359,63 | 3.321,64 | 3.328,66 | 00:00:00 | | 2006-01-20 | 3.341,97 | 39.756.600 | 3.358,90 | 3.338,16 | 3.358,90 | 00:00:00 | | 2006-01-23 | 3.309,05 | 24.408.800 | 3.341,97 | 3.301,18 | 3.341,97 | 00:00:00 | | 2006-01-24 | 3.318,93 | 26.395.200 | 3.319,20 | 3.306,25 | 3.309,05 | 00:00:00 | | 2006-01-25 | 3.324,68 | 31.502.200 | 3.327,08 | 3.299,65 | 3.318,93 | 00:00:00 | | 2006-01-26 | 3.328,19 | 22.717.100 | 3.328,19 | 3.315,52 | 3.324,68 | 00:00:00 | | 2006-01-27 | 3.341,10 | 13.232.600 | 3.350,50 | 3.328,19 | 3.328,19 | 00:00:00 | | 2006-01-30 | 3.341,68 | 9.403.100 | 3.345,41 | 3.335,68 | 3.341,10 | 00:00:00 | | 2006-01-31 | 3.350,65 | 21.902.900 | 3.354,59 | 3.339,55 | 3.341,68 | 00:00:00 | | 2006-02-01 | 3.364,93 | 22.133.400 | 3.367,63 | 3.347,09 | 3.350,65 | 00:00:00 | | 2006-02-02 | 3.407,71 | 17.553.400 | 3.410,31 | 3.364,93 | 3.364,93 | 00:00:00 | | 2006-02-03 | 3.378,63 | 19.063.000 | 3.407,71 | 3.374,30 | 3.407,71 | 00:00:00 | | 2006-02-07 | 3.372,46 | 25.238.900 | 3.378,63 | 3.368,79 | 3.378,63 | 00:00:00 | | 2006-02-08 | 3.348,46 | 29.156.900 | 3.372,46 | 3.345,21 | 3.372,46 | 00:00:00 | | 2006-02-09 | 3.354,28 | 21.125.000 | 3.371,33 | 3.348,46 | 3.348,46 | 00:00:00 | | 2006-02-10 | 3.347,89 | 33.875.600 | 3.363,23 | 3.347,14 | 3.354,28 | 00:00:00 | | 2006-02-13 | 3.348,05 | 23.550.200 | 3.357,79 | 3.345,38 | 3.347,89 | 00:00:00 | | 2006-02-14 | 3.340,43 | 37.343.400 | 3.349,83 | 3.330,81 | 3.348,05 | 00:00:00 | | 2006-02-15 | 3.323,22 | 39.189.300 | 3.342,90 | 3.320,53 | 3.340,43 | 00:00:00 | | 2006-02-16 | 3.303,26 | 28.879.400 | 3.324,50 | 3.302,18 | 3.323,22 | 00:00:00 | | 2006-02-17 | 3.333,26 | 26.254.200 | 3.334,17 | 3.303,26 | 3.303,26 | 00:00:00 | | 2006-02-20 | 3.369,96 | 26.996.900 | 3.377,13 | 3.330,11 | 3.333,26 | 00:00:00 | | 2006-02-21 | 3.368,43 | 25.206.400 | 3.382,15 | 3.364,51 | 3.369,96 | 00:00:00 | | 2006-02-22 | 3.410,03 | 30.944.400 | 3.412,49 | 3.368,43 | 3.368,43 | 00:00:00 | | 2006-02-23 | 3.394,40 | 34.053.800 | 3.411,50 | 3.394,18 | 3.410,03 | 00:00:00 | | 2006-02-24 | 3.377,84 | 34.814.400 | 3.394,40 | 3.366,43 | 3.394,40 | 00:00:00 | | 2006-02-27 | 3.369,07 | 19.162.500 | 3.380,45 | 3.366,35 | 3.377,84 | 00:00:00 | | 2006-02-28 | 3.404,93 | 26.530.900 | 3.404,93 | 3.368,49 | 3.369,07 | 00:00:00 | | 2006-03-01 | 3.397,09 | 21.342.100 | 3.405,17 | 3.384,34 | 3.405,17 | 00:00:00 | | 2006-03-02 | 3.407,33 | 93.383.700 | 3.407,33 | 3.393,60 | 3.397,09 | 00:00:00 | | 2006-03-03 | 3.407,55 | 27.944.600 | 3.414,62 | 3.401,89 | 3.407,33 | 00:00:00 | | 2006-03-06 | 3.420,90 | 37.138.700 | 3.428,85 | 3.407,26 | 3.407,55 | 00:00:00 | | 2006-03-07 | 3.458,68 | 34.247.000 | 3.460,99 | 3.420,90 | 3.420,90 | 00:00:00 | | 2006-03-08 | 3.449,48 | 41.742.900 | 3.458,68 | 3.447,81 | 3.458,68 | 00:00:00 | | 2006-03-09 | 3.462,67 | 50.263.500 | 3.470,68 | 3.449,48 | 3.449,48 | 00:00:00 | | 2006-03-10 | 3.487,72 | 37.559.800 | 3.491,44 | 3.462,67 | 3.462,67 | 00:00:00 | | 2006-03-13 | 3.516,99 | 52.366.100 | 3.517,68 | 3.487,72 | 3.487,72 | 00:00:00 | | 2006-03-14 | 3.579,16 | 36.684.400 | 3.579,16 | 3.516,99 | 3.516,99 | 00:00:00 | | 2006-03-15 | 3.571,25 | 30.740.900 | 3.579,16 | 3.565,58 | 3.579,16 | 00:00:00 | | 2006-03-16 | 3.553,47 | 36.693.700 | 3.571,58 | 3.551,82 | 3.571,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
