|
 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 | | 2007-03-01 | 4.048,83 | 37.804.000 | 4.055,34 | 4.035,04 | 4.037,13 | 00:00:00 | | 2007-03-02 | 4.098,69 | 30.439.000 | 4.099,72 | 4.048,83 | 4.048,83 | 00:00:00 | | 2007-03-05 | 4.035,33 | 24.384.600 | 4.098,69 | 4.022,99 | 4.098,69 | 00:00:00 | | 2007-03-06 | 4.033,36 | 29.197.600 | 4.035,33 | 4.001,68 | 4.035,33 | 00:00:00 | | 2007-03-07 | 4.062,52 | 35.212.800 | 4.070,91 | 4.033,36 | 4.033,36 | 00:00:00 | | 2007-03-08 | 4.069,41 | 32.581.800 | 4.073,97 | 4.049,40 | 4.062,52 | 00:00:00 | | 2007-03-09 | 4.079,97 | 35.262.800 | 4.095,14 | 4.069,41 | 4.069,41 | 00:00:00 | | 2007-03-12 | 4.088,13 | 26.680.600 | 4.088,13 | 4.068,55 | 4.079,97 | 00:00:00 | | 2007-03-13 | 4.105,72 | 35.029.600 | 4.107,88 | 4.086,13 | 4.088,13 | 00:00:00 | | 2007-03-14 | 4.053,41 | 28.505.800 | 4.105,72 | 4.048,52 | 4.105,72 | 00:00:00 | | 2007-03-15 | 4.054,21 | 33.139.000 | 4.059,05 | 4.044,09 | 4.053,41 | 00:00:00 | | 2007-03-16 | 4.037,59 | 0 | 4.060,19 | 4.034,73 | 4.057,85 | 00:00:00 | | 2007-03-19 | 4.050,31 | 22.440.200 | 4.053,61 | 4.037,59 | 4.037,59 | 00:00:00 | | 2007-03-20 | 4.041,61 | 30.473.600 | 4.050,31 | 4.036,28 | 4.050,31 | 00:00:00 | | 2007-03-21 | 4.052,51 | 28.531.200 | 4.056,61 | 4.041,61 | 4.041,61 | 00:00:00 | | 2007-03-22 | 4.076,03 | 25.982.400 | 4.076,99 | 4.052,51 | 4.052,51 | 00:00:00 | | 2007-03-23 | 4.064,05 | 25.209.600 | 4.082,25 | 4.063,79 | 4.076,03 | 00:00:00 | | 2007-03-26 | 4.105,15 | 26.342.000 | 4.107,40 | 4.064,05 | 4.064,05 | 00:00:00 | | 2007-03-27 | 4.127,28 | 28.172.600 | 4.129,43 | 4.092,39 | 4.105,15 | 00:00:00 | | 2007-03-28 | 4.109,87 | 32.663.000 | 4.127,28 | 4.101,24 | 4.127,28 | 00:00:00 | | 2007-03-29 | 4.112,56 | 31.802.800 | 4.114,44 | 4.092,94 | 4.109,87 | 00:00:00 | | 2007-03-30 | 4.107,14 | 48.636.600 | 4.118,38 | 4.100,73 | 4.112,56 | 00:00:00 | | 2007-04-02 | 4.137,95 | 23.508.000 | 4.138,10 | 4.103,60 | 4.107,14 | 00:00:00 | | 2007-04-03 | 4.175,29 | 28.740.200 | 4.178,39 | 4.136,69 | 4.137,95 | 00:00:00 | | 2007-04-04 | 4.187,98 | 37.269.000 | 4.194,07 | 4.175,29 | 4.175,29 | 00:00:00 | | 2007-04-05 | 4.184,70 | 18.784.400 | 4.187,98 | 4.164,82 | 4.187,98 | 00:00:00 | | 2007-04-10 | 4.180,47 | 21.041.200 | 4.193,24 | 4.173,63 | 4.184,70 | 00:00:00 | | 2007-04-11 | 4.147,36 | 33.087.400 | 4.188,28 | 4.147,25 | 4.180,47 | 00:00:00 | | 2007-04-12 | 4.168,10 | 32.167.600 | 4.171,74 | 4.141,59 | 4.147,36 | 00:00:00 | | 2007-04-13 | 4.164,30 | 34.861.600 | 4.174,14 | 4.151,98 | 4.168,10 | 00:00:00 | | 2007-04-16 | 4.170,71 | 34.053.400 | 4.174,24 | 4.135,85 | 4.164,30 | 00:00:00 | | 2007-04-17 | 4.177,01 | 24.452.600 | 4.178,75 | 4.164,18 | 4.170,71 | 00:00:00 | | 2007-04-18 | 4.193,57 | 22.565.000 | 4.193,57 | 4.160,31 | 4.177,01 | 00:00:00 | | 2007-04-19 | 4.180,64 | 23.009.400 | 4.195,02 | 4.171,91 | 4.193,57 | 00:00:00 | | 2007-04-20 | 4.182,90 | 30.084.600 | 4.187,01 | 4.169,89 | 4.180,64 | 00:00:00 | | 2007-04-23 | 4.201,64 | 20.068.000 | 4.208,34 | 4.182,90 | 4.182,90 | 00:00:00 | | 2007-04-24 | 4.163,11 | 18.719.000 | 4.201,64 | 4.162,91 | 4.201,64 | 00:00:00 | | 2007-04-26 | 4.174,90 | 22.280.600 | 4.187,75 | 4.163,11 | 4.163,11 | 00:00:00 | | 2007-04-27 | 4.181,45 | 19.083.000 | 4.188,37 | 4.168,25 | 4.174,90 | 00:00:00 | | 2007-04-30 | 4.194,64 | 19.127.400 | 4.212,93 | 4.177,67 | 4.181,45 | 00:00:00 | | 2007-05-01 | 4.191,66 | 23.973.800 | 4.199,80 | 4.182,46 | 4.194,64 | 00:00:00 | | 2007-05-02 | 4.186,99 | 28.871.600 | 4.191,66 | 4.162,78 | 4.191,66 | 00:00:00 | | 2007-05-03 | 4.202,67 | 39.043.000 | 4.216,48 | 4.181,43 | 4.186,99 | 00:00:00 | | 2007-05-04 | 4.206,31 | 26.166.800 | 4.208,77 | 4.193,28 | 4.202,67 | 00:00:00 | | 2007-05-07 | 4.202,58 | 19.140.400 | 4.223,28 | 4.200,94 | 4.206,31 | 00:00:00 | | 2007-05-08 | 4.223,23 | 23.664.000 | 4.235,27 | 4.202,58 | 4.202,58 | 00:00:00 | | 2007-05-09 | 4.232,33 | 24.770.600 | 4.236,33 | 4.219,07 | 4.223,23 | 00:00:00 | | 2007-05-10 | 4.251,40 | 25.516.200 | 4.261,61 | 4.232,33 | 4.232,33 | 00:00:00 | | 2007-05-11 | 4.226,39 | 26.002.800 | 4.251,40 | 4.225,86 | 4.251,40 | 00:00:00 | | 2007-05-14 | 4.238,94 | 22.624.800 | 4.251,08 | 4.222,95 | 4.226,39 | 00:00:00 | | 2007-05-15 | 4.214,78 | 25.991.600 | 4.238,94 | 4.210,81 | 4.238,94 | 00:00:00 | | 2007-05-16 | 4.227,46 | 35.204.400 | 4.235,61 | 4.214,78 | 4.214,78 | 00:00:00 | | 2007-05-17 | 4.275,57 | 27.125.600 | 4.275,57 | 4.227,46 | 4.227,46 | 00:00:00 | | 2007-05-18 | 4.280,43 | 67.574.200 | 4.287,82 | 4.267,67 | 4.275,57 | 00:00:00 | | 2007-05-21 | 4.289,71 | 55.008.000 | 4.296,95 | 4.276,73 | 4.280,43 | 00:00:00 | | 2007-05-22 | 4.289,59 | 37.501.600 | 4.319,54 | 4.289,59 | 4.289,71 | 00:00:00 | | 2007-05-23 | 4.312,58 | 38.643.400 | 4.318,78 | 4.287,32 | 4.289,59 | 00:00:00 | | 2007-05-24 | 4.333,24 | 34.425.800 | 4.342,70 | 4.312,58 | 4.312,58 | 00:00:00 | | 2007-05-25 | 4.305,25 | 38.420.400 | 4.333,24 | 4.299,33 | 4.333,24 | 00:00:00 | | 2007-05-28 | 4.304,41 | 19.188.200 | 4.311,99 | 4.295,80 | 4.305,25 | 00:00:00 | | 2007-05-29 | 4.308,99 | 22.710.600 | 4.313,96 | 4.297,78 | 4.304,41 | 00:00:00 | | 2007-05-30 | 4.279,62 | 37.220.000 | 4.318,67 | 4.276,70 | 4.308,99 | 00:00:00 | | 2007-05-31 | 4.302,35 | 54.177.000 | 4.312,16 | 4.277,94 | 4.279,62 | 00:00:00 | | 2007-06-01 | 4.296,43 | 46.557.200 | 4.303,06 | 4.286,38 | 4.302,35 | 00:00:00 | | 2007-06-05 | 4.312,11 | 34.702.800 | 4.312,11 | 4.282,31 | 4.296,43 | 00:00:00 | | 2007-06-06 | 4.294,21 | 26.675.000 | 4.312,11 | 4.289,06 | 4.312,11 | 00:00:00 | | 2007-06-07 | 4.234,63 | 31.115.800 | 4.294,21 | 4.234,63 | 4.294,21 | 00:00:00 | | 2007-06-08 | 4.183,45 | 23.454.400 | 4.234,63 | 4.173,61 | 4.234,63 | 00:00:00 | | 2007-06-11 | 4.205,52 | 13.156.800 | 4.207,69 | 4.168,58 | 4.183,45 | 00:00:00 | | 2007-06-12 | 4.227,56 | 22.191.600 | 4.229,76 | 4.202,29 | 4.205,52 | 00:00:00 | | 2007-06-13 | 4.194,57 | 24.206.200 | 4.227,56 | 4.187,92 | 4.227,56 | 00:00:00 | | 2007-06-14 | 4.193,67 | 14.953.800 | 4.216,26 | 4.193,67 | 4.194,57 | 00:00:00 | | 2007-06-15 | 4.212,46 | 26.780.800 | 4.216,78 | 4.193,67 | 4.193,67 | 00:00:00 | | 2007-06-18 | 4.303,18 | 27.389.600 | 4.307,29 | 4.212,46 | 4.212,46 | 00:00:00 | | 2007-06-19 | 4.310,12 | 28.833.200 | 4.318,69 | 4.295,84 | 4.303,18 | 00:00:00 | | 2007-06-20 | 4.323,17 | 35.389.000 | 4.324,14 | 4.300,32 | 4.310,12 | 00:00:00 | | 2007-06-21 | 4.300,57 | 48.243.200 | 4.323,17 | 4.295,22 | 4.323,17 | 00:00:00 | | 2007-06-22 | 4.285,14 | 29.233.600 | 4.300,57 | 4.285,14 | 4.300,57 | 00:00:00 | | 2007-06-25 | 4.270,91 | 27.246.600 | 4.289,16 | 4.265,09 | 4.285,14 | 00:00:00 | | 2007-06-26 | 4.252,03 | 27.111.400 | 4.273,85 | 4.251,12 | 4.270,91 | 00:00:00 | | 2007-06-27 | 4.203,27 | 63.630.800 | 4.252,03 | 4.198,61 | 4.252,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
