|
 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 | | 2006-07-12 | 3.669,78 | 26.132.800 | 3.679,33 | 3.660,42 | 3.663,15 | 00:00:00 | | 2006-07-13 | 3.666,23 | 26.854.400 | 3.669,78 | 3.654,85 | 3.669,78 | 00:00:00 | | 2006-07-14 | 3.619,44 | 21.381.800 | 3.666,23 | 3.618,49 | 3.666,23 | 00:00:00 | | 2006-07-17 | 3.590,71 | 19.689.500 | 3.619,44 | 3.586,54 | 3.619,44 | 00:00:00 | | 2006-07-18 | 3.558,96 | 17.871.300 | 3.598,22 | 3.558,96 | 3.590,71 | 00:00:00 | | 2006-07-19 | 3.532,18 | 26.256.400 | 3.558,96 | 3.531,82 | 3.558,96 | 00:00:00 | | 2006-07-20 | 3.541,66 | 96.805.800 | 3.551,79 | 3.531,50 | 3.532,18 | 00:00:00 | | 2006-07-21 | 3.535,46 | 14.698.400 | 3.546,31 | 3.529,61 | 3.541,66 | 00:00:00 | | 2006-07-24 | 3.525,92 | 15.411.400 | 3.540,69 | 3.524,62 | 3.535,46 | 00:00:00 | | 2006-07-25 | 3.548,55 | 23.231.600 | 3.551,43 | 3.525,92 | 3.525,92 | 00:00:00 | | 2006-07-26 | 3.547,53 | 21.816.700 | 3.565,30 | 3.544,87 | 3.548,55 | 00:00:00 | | 2006-07-27 | 3.559,87 | 21.068.900 | 3.559,87 | 3.543,84 | 3.547,53 | 00:00:00 | | 2006-07-28 | 3.553,45 | 30.248.400 | 3.569,07 | 3.546,25 | 3.566,44 | 00:00:00 | | 2006-07-31 | 3.580,56 | 23.962.200 | 3.586,48 | 3.553,45 | 3.553,45 | 00:00:00 | | 2006-08-01 | 3.578,13 | 21.263.800 | 3.588,33 | 3.578,08 | 3.580,56 | 00:00:00 | | 2006-08-02 | 3.563,51 | 26.920.100 | 3.578,13 | 3.563,11 | 3.578,13 | 00:00:00 | | 2006-08-03 | 3.583,01 | 41.950.600 | 3.587,57 | 3.563,51 | 3.563,51 | 00:00:00 | | 2006-08-04 | 3.570,38 | 32.095.000 | 3.583,01 | 3.560,88 | 3.583,01 | 00:00:00 | | 2006-08-07 | 3.549,84 | 24.979.200 | 3.570,38 | 3.546,62 | 3.570,38 | 00:00:00 | | 2006-08-08 | 3.565,37 | 28.461.700 | 3.567,02 | 3.549,84 | 3.549,84 | 00:00:00 | | 2006-08-09 | 3.537,03 | 40.626.300 | 3.579,99 | 3.533,72 | 3.565,37 | 00:00:00 | | 2006-08-10 | 3.514,04 | 26.461.300 | 3.537,03 | 3.513,88 | 3.537,03 | 00:00:00 | | 2006-08-11 | 3.506,39 | 21.345.000 | 3.531,55 | 3.502,73 | 3.514,04 | 00:00:00 | | 2006-08-14 | 3.486,91 | 15.799.400 | 3.508,94 | 3.481,48 | 3.506,39 | 00:00:00 | | 2006-08-15 | 3.492,23 | 21.109.600 | 3.501,63 | 3.486,91 | 3.486,91 | 00:00:00 | | 2006-08-16 | 3.495,35 | 23.615.100 | 3.508,26 | 3.482,69 | 3.492,23 | 00:00:00 | | 2006-08-17 | 3.484,41 | 19.825.300 | 3.502,32 | 3.480,82 | 3.495,35 | 00:00:00 | | 2006-08-18 | 3.468,26 | 32.049.000 | 3.492,62 | 3.463,32 | 3.484,41 | 00:00:00 | | 2006-08-21 | 3.424,39 | 27.397.100 | 3.472,70 | 3.423,88 | 3.468,26 | 00:00:00 | | 2006-08-22 | 3.426,78 | 37.907.400 | 3.432,23 | 3.414,89 | 3.424,39 | 00:00:00 | | 2006-08-23 | 3.460,08 | 30.412.600 | 3.461,42 | 3.426,78 | 3.426,78 | 00:00:00 | | 2006-08-24 | 3.468,87 | 28.792.500 | 3.484,26 | 3.458,73 | 3.460,08 | 00:00:00 | | 2006-08-25 | 3.484,42 | 29.962.800 | 3.501,92 | 3.468,87 | 3.468,87 | 00:00:00 | | 2006-08-28 | 3.470,60 | 33.653.400 | 3.490,62 | 3.468,81 | 3.484,42 | 00:00:00 | | 2006-08-29 | 3.496,60 | 32.937.700 | 3.498,97 | 3.470,60 | 3.470,60 | 00:00:00 | | 2006-08-30 | 3.497,84 | 31.223.900 | 3.503,51 | 3.491,35 | 3.496,60 | 00:00:00 | | 2006-08-31 | 3.510,27 | 35.940.000 | 3.513,02 | 3.493,32 | 3.497,84 | 00:00:00 | | 2006-09-01 | 3.514,46 | 32.269.600 | 3.528,73 | 3.510,27 | 3.510,27 | 00:00:00 | | 2006-09-04 | 3.532,05 | 18.750.100 | 3.539,66 | 3.513,38 | 3.514,46 | 00:00:00 | | 2006-09-05 | 3.551,88 | 37.682.000 | 3.552,68 | 3.530,25 | 3.532,05 | 00:00:00 | | 2006-09-06 | 3.535,98 | 22.721.800 | 3.551,88 | 3.535,98 | 3.551,88 | 00:00:00 | | 2006-09-07 | 3.535,76 | 15.756.100 | 3.538,91 | 3.518,41 | 3.535,98 | 00:00:00 | | 2006-09-08 | 3.535,42 | 15.892.400 | 3.541,64 | 3.519,85 | 3.535,76 | 00:00:00 | | 2006-09-11 | 3.532,34 | 16.114.900 | 3.541,94 | 3.528,85 | 3.535,42 | 00:00:00 | | 2006-09-12 | 3.521,08 | 22.777.100 | 3.537,44 | 3.518,85 | 3.532,34 | 00:00:00 | | 2006-09-13 | 3.525,30 | 28.987.300 | 3.544,39 | 3.521,08 | 3.521,08 | 00:00:00 | | 2006-09-14 | 3.516,20 | 23.371.200 | 3.525,30 | 3.506,42 | 3.525,30 | 00:00:00 | | 2006-09-15 | 3.537,94 | 26.235.800 | 3.538,81 | 3.516,20 | 3.516,20 | 00:00:00 | | 2006-09-18 | 3.547,24 | 27.653.400 | 3.548,19 | 3.532,94 | 3.537,94 | 00:00:00 | | 2006-09-19 | 3.550,04 | 23.532.900 | 3.555,61 | 3.543,05 | 3.547,24 | 00:00:00 | | 2006-09-20 | 3.517,63 | 113.725.200 | 3.550,04 | 3.516,15 | 3.550,04 | 00:00:00 | | 2006-09-21 | 3.532,61 | 32.093.300 | 3.539,74 | 3.517,63 | 3.517,63 | 00:00:00 | | 2006-09-22 | 3.506,85 | 49.660.600 | 3.532,61 | 3.506,85 | 3.532,61 | 00:00:00 | | 2006-09-25 | 3.496,92 | 34.686.400 | 3.522,87 | 3.495,81 | 3.506,85 | 00:00:00 | | 2006-09-26 | 3.515,74 | 34.215.300 | 3.517,30 | 3.496,92 | 3.496,92 | 00:00:00 | | 2006-09-27 | 3.561,71 | 61.940.400 | 3.563,74 | 3.515,74 | 3.515,74 | 00:00:00 | | 2006-09-28 | 3.574,23 | 29.739.600 | 3.575,53 | 3.561,71 | 3.561,71 | 00:00:00 | | 2006-09-29 | 3.589,34 | 22.434.200 | 3.591,86 | 3.570,75 | 3.574,23 | 00:00:00 | | 2006-10-02 | 3.603,70 | 14.200.800 | 3.605,60 | 3.574,47 | 3.589,34 | 00:00:00 | | 2006-10-03 | 3.602,07 | 22.404.800 | 3.604,28 | 3.593,60 | 3.603,70 | 00:00:00 | | 2006-10-04 | 3.593,39 | 21.212.300 | 3.602,07 | 3.588,53 | 3.602,07 | 00:00:00 | | 2006-10-05 | 3.595,70 | 28.952.400 | 3.598,67 | 3.584,60 | 3.593,39 | 00:00:00 | | 2006-10-06 | 3.592,49 | 28.122.200 | 3.596,15 | 3.587,98 | 3.595,70 | 00:00:00 | | 2006-10-09 | 3.596,22 | 26.084.000 | 3.598,40 | 3.584,29 | 3.592,49 | 00:00:00 | | 2006-10-10 | 3.596,10 | 21.121.500 | 3.598,57 | 3.585,77 | 3.596,22 | 00:00:00 | | 2006-10-11 | 3.614,24 | 31.961.700 | 3.619,35 | 3.596,10 | 3.596,10 | 00:00:00 | | 2006-10-12 | 3.622,99 | 35.112.700 | 3.636,89 | 3.606,82 | 3.614,24 | 00:00:00 | | 2006-10-13 | 3.646,58 | 42.311.200 | 3.651,01 | 3.622,99 | 3.622,99 | 00:00:00 | | 2006-10-16 | 3.663,01 | 25.989.000 | 3.667,64 | 3.646,58 | 3.646,58 | 00:00:00 | | 2006-10-17 | 3.675,46 | 21.689.700 | 3.676,35 | 3.659,55 | 3.663,01 | 00:00:00 | | 2006-10-18 | 3.664,91 | 28.422.300 | 3.675,46 | 3.656,28 | 3.675,46 | 00:00:00 | | 2006-10-19 | 3.673,23 | 40.031.700 | 3.675,78 | 3.657,71 | 3.664,91 | 00:00:00 | | 2006-10-20 | 3.668,26 | 35.937.600 | 3.673,23 | 3.654,11 | 3.673,23 | 00:00:00 | | 2006-10-24 | 3.662,02 | 46.952.800 | 3.673,74 | 3.648,66 | 3.668,26 | 00:00:00 | | 2006-10-25 | 3.667,01 | 19.920.000 | 3.672,88 | 3.655,42 | 3.662,02 | 00:00:00 | | 2006-10-26 | 3.705,44 | 29.324.300 | 3.705,44 | 3.667,01 | 3.667,01 | 00:00:00 | | 2006-10-27 | 3.719,71 | 23.839.200 | 3.721,18 | 3.699,56 | 3.705,44 | 00:00:00 | | 2006-10-30 | 3.754,83 | 29.616.000 | 3.759,21 | 3.719,71 | 3.719,71 | 00:00:00 | | 2006-10-31 | 3.784,50 | 38.238.900 | 3.790,40 | 3.751,53 | 3.754,83 | 00:00:00 | | 2006-11-01 | 3.795,75 | 41.309.000 | 3.811,42 | 3.781,69 | 3.784,50 | 00:00:00 | | 2006-11-02 | 3.758,01 | 41.697.000 | 3.795,75 | 3.754,99 | 3.795,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
