|
 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 | | 2006-11-02 | 3.758,01 | 41.697.000 | 3.795,75 | 3.754,99 | 3.795,75 | 00:00:00 | | 2006-11-03 | 3.778,41 | 31.746.800 | 3.782,77 | 3.756,28 | 3.758,01 | 00:00:00 | | 2006-11-06 | 3.789,31 | 31.562.700 | 3.791,30 | 3.769,99 | 3.778,41 | 00:00:00 | | 2006-11-07 | 3.811,48 | 29.386.600 | 3.821,13 | 3.789,31 | 3.789,31 | 00:00:00 | | 2006-11-08 | 3.818,25 | 31.661.600 | 3.821,03 | 3.799,69 | 3.811,48 | 00:00:00 | | 2006-11-09 | 3.823,01 | 39.584.200 | 3.830,24 | 3.810,67 | 3.818,25 | 00:00:00 | | 2006-11-10 | 3.830,85 | 31.734.400 | 3.832,89 | 3.810,09 | 3.823,01 | 00:00:00 | | 2006-11-13 | 3.818,47 | 34.873.900 | 3.837,91 | 3.806,65 | 3.830,85 | 00:00:00 | | 2006-11-14 | 3.840,70 | 27.998.100 | 3.842,88 | 3.818,47 | 3.818,47 | 00:00:00 | | 2006-11-15 | 3.834,44 | 30.203.000 | 3.846,25 | 3.826,16 | 3.840,70 | 00:00:00 | | 2006-11-16 | 3.813,56 | 28.629.600 | 3.834,44 | 3.808,95 | 3.834,44 | 00:00:00 | | 2006-11-17 | 3.816,23 | 18.083.200 | 3.823,61 | 3.810,78 | 3.813,56 | 00:00:00 | | 2006-11-20 | 3.809,21 | 15.300.700 | 3.820,50 | 3.806,29 | 3.816,23 | 00:00:00 | | 2006-11-21 | 3.821,19 | 29.024.800 | 3.824,55 | 3.777,95 | 3.809,21 | 00:00:00 | | 2006-11-22 | 3.817,61 | 92.707.800 | 3.823,42 | 3.808,65 | 3.819,06 | 00:00:00 | | 2006-11-23 | 3.857,00 | 21.631.200 | 3.857,23 | 3.816,66 | 3.817,61 | 00:00:00 | | 2006-11-24 | 3.849,35 | 20.177.800 | 3.861,21 | 3.843,55 | 3.857,00 | 00:00:00 | | 2006-11-27 | 3.831,70 | 19.496.800 | 3.849,35 | 3.830,06 | 3.849,35 | 00:00:00 | | 2006-11-28 | 3.832,55 | 22.111.000 | 3.833,79 | 3.806,67 | 3.831,70 | 00:00:00 | | 2006-11-29 | 3.841,19 | 33.649.600 | 3.841,63 | 3.828,05 | 3.832,55 | 00:00:00 | | 2006-11-30 | 3.863,71 | 29.129.600 | 3.866,99 | 3.841,19 | 3.841,19 | 00:00:00 | | 2006-12-01 | 3.854,41 | 25.120.000 | 3.863,71 | 3.849,44 | 3.863,71 | 00:00:00 | | 2006-12-04 | 3.835,04 | 16.734.800 | 3.854,41 | 3.827,63 | 3.854,41 | 00:00:00 | | 2006-12-05 | 3.849,06 | 21.652.800 | 3.856,47 | 3.835,04 | 3.835,04 | 00:00:00 | | 2006-12-06 | 3.855,02 | 34.119.400 | 3.857,72 | 3.836,13 | 3.849,06 | 00:00:00 | | 2006-12-07 | 3.853,47 | 35.065.400 | 3.856,33 | 3.839,75 | 3.855,02 | 00:00:00 | | 2006-12-08 | 3.888,72 | 30.442.400 | 3.893,22 | 3.853,47 | 3.853,47 | 00:00:00 | | 2006-12-11 | 3.887,35 | 24.114.000 | 3.894,73 | 3.873,10 | 3.888,72 | 00:00:00 | | 2006-12-12 | 3.928,11 | 36.779.200 | 3.930,57 | 3.882,96 | 3.887,35 | 00:00:00 | | 2006-12-13 | 3.945,98 | 47.543.800 | 3.951,53 | 3.916,02 | 3.928,11 | 00:00:00 | | 2006-12-14 | 3.967,84 | 47.573.600 | 3.967,84 | 3.938,66 | 3.945,98 | 00:00:00 | | 2006-12-15 | 3.992,57 | 38.930.800 | 3.993,10 | 3.961,48 | 3.967,84 | 00:00:00 | | 2006-12-18 | 3.991,89 | 24.794.800 | 3.995,89 | 3.982,85 | 3.992,57 | 00:00:00 | | 2006-12-19 | 3.980,50 | 31.996.200 | 3.993,99 | 3.977,18 | 3.991,89 | 00:00:00 | | 2006-12-20 | 4.004,96 | 44.782.400 | 4.006,73 | 3.976,63 | 3.980,50 | 00:00:00 | | 2006-12-21 | 4.028,69 | 33.918.800 | 4.030,99 | 4.004,96 | 4.004,96 | 00:00:00 | | 2006-12-22 | 4.019,20 | 16.697.800 | 4.028,69 | 4.011,62 | 4.028,69 | 00:00:00 | | 2006-12-27 | 4.032,07 | 6.510.000 | 4.034,23 | 4.016,94 | 4.019,20 | 00:00:00 | | 2006-12-28 | 4.047,29 | 9.794.000 | 4.049,93 | 4.030,44 | 4.032,07 | 00:00:00 | | 2006-12-29 | 4.055,47 | 11.420.400 | 4.057,07 | 4.033,14 | 4.047,29 | 00:00:00 | | 2007-01-03 | 4.049,50 | 38.600.400 | 4.058,24 | 4.039,51 | 4.055,47 | 00:00:00 | | 2007-01-04 | 4.028,96 | 15.173.600 | 4.054,59 | 4.026,82 | 4.049,50 | 00:00:00 | | 2007-01-05 | 4.035,26 | 12.814.400 | 4.040,66 | 4.028,96 | 4.028,96 | 00:00:00 | | 2007-01-08 | 4.028,59 | 14.859.400 | 4.040,81 | 4.018,95 | 4.035,26 | 00:00:00 | | 2007-01-09 | 4.052,65 | 24.512.000 | 4.058,63 | 4.028,59 | 4.028,59 | 00:00:00 | | 2007-01-10 | 4.064,08 | 25.944.000 | 4.074,63 | 4.052,65 | 4.052,65 | 00:00:00 | | 2007-01-11 | 4.049,65 | 18.867.800 | 4.071,95 | 4.039,30 | 4.064,08 | 00:00:00 | | 2007-01-12 | 4.051,84 | 16.115.000 | 4.054,23 | 4.038,22 | 4.049,65 | 00:00:00 | | 2007-01-15 | 4.085,61 | 16.427.800 | 4.085,61 | 4.051,84 | 4.051,84 | 00:00:00 | | 2007-01-16 | 4.067,14 | 24.125.400 | 4.085,61 | 4.066,27 | 4.085,61 | 00:00:00 | | 2007-01-17 | 4.073,33 | 31.882.200 | 4.081,98 | 4.047,02 | 4.067,14 | 00:00:00 | | 2007-01-18 | 4.096,34 | 28.525.400 | 4.102,44 | 4.072,44 | 4.073,33 | 00:00:00 | | 2007-01-19 | 4.091,11 | 22.670.000 | 4.104,74 | 4.086,29 | 4.096,34 | 00:00:00 | | 2007-01-22 | 4.121,09 | 21.842.400 | 4.124,72 | 4.091,11 | 4.091,11 | 00:00:00 | | 2007-01-23 | 4.131,13 | 21.935.000 | 4.136,51 | 4.108,31 | 4.121,09 | 00:00:00 | | 2007-01-24 | 4.138,19 | 25.136.600 | 4.141,77 | 4.127,73 | 4.131,13 | 00:00:00 | | 2007-01-25 | 4.135,56 | 24.024.600 | 4.146,81 | 4.134,51 | 4.138,19 | 00:00:00 | | 2007-01-26 | 4.120,86 | 22.317.200 | 4.135,56 | 4.114,33 | 4.135,56 | 00:00:00 | | 2007-01-29 | 4.136,34 | 12.009.400 | 4.139,09 | 4.118,32 | 4.120,86 | 00:00:00 | | 2007-01-30 | 4.128,03 | 15.757.800 | 4.138,69 | 4.113,81 | 4.136,34 | 00:00:00 | | 2007-01-31 | 4.152,98 | 28.348.800 | 4.159,44 | 4.107,08 | 4.128,03 | 00:00:00 | | 2007-02-01 | 4.144,20 | 37.404.200 | 4.155,73 | 4.138,13 | 4.152,98 | 00:00:00 | | 2007-02-02 | 4.144,40 | 30.943.800 | 4.152,75 | 4.126,15 | 4.144,20 | 00:00:00 | | 2007-02-05 | 4.148,58 | 38.108.600 | 4.156,44 | 4.144,32 | 4.144,40 | 00:00:00 | | 2007-02-07 | 4.211,61 | 54.096.000 | 4.216,29 | 4.148,58 | 4.148,58 | 00:00:00 | | 2007-02-08 | 4.185,49 | 32.122.800 | 4.211,85 | 4.176,13 | 4.211,61 | 00:00:00 | | 2007-02-09 | 4.188,89 | 32.895.600 | 4.193,80 | 4.170,81 | 4.185,49 | 00:00:00 | | 2007-02-12 | 4.179,57 | 19.191.800 | 4.189,46 | 4.177,97 | 4.188,89 | 00:00:00 | | 2007-02-13 | 4.184,84 | 23.987.200 | 4.187,36 | 4.171,62 | 4.179,57 | 00:00:00 | | 2007-02-14 | 4.181,31 | 27.198.000 | 4.187,35 | 4.176,86 | 4.184,84 | 00:00:00 | | 2007-02-15 | 4.192,67 | 26.721.800 | 4.196,27 | 4.168,23 | 4.181,31 | 00:00:00 | | 2007-02-16 | 4.179,89 | 24.468.200 | 4.200,07 | 4.177,80 | 4.192,67 | 00:00:00 | | 2007-02-19 | 4.140,22 | 18.579.200 | 4.179,89 | 4.134,19 | 4.179,89 | 00:00:00 | | 2007-02-20 | 4.110,48 | 15.017.400 | 4.140,22 | 4.103,48 | 4.140,22 | 00:00:00 | | 2007-02-21 | 4.095,78 | 51.113.000 | 4.110,48 | 4.090,00 | 4.110,48 | 00:00:00 | | 2007-02-22 | 4.089,77 | 39.195.200 | 4.099,28 | 4.078,26 | 4.095,78 | 00:00:00 | | 2007-02-23 | 4.120,31 | 27.645.800 | 4.130,99 | 4.089,77 | 4.089,77 | 00:00:00 | | 2007-02-26 | 4.110,61 | 27.503.000 | 4.132,85 | 4.107,30 | 4.120,31 | 00:00:00 | | 2007-02-27 | 4.099,43 | 29.309.600 | 4.110,61 | 4.081,85 | 4.110,61 | 00:00:00 | | 2007-02-28 | 4.037,13 | 35.389.200 | 4.099,43 | 3.965,49 | 4.099,43 | 00:00:00 | | 2007-03-01 | 4.048,83 | 37.804.000 | 4.055,34 | 4.035,04 | 4.037,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
