|
 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 | | 2007-06-27 | 4.203,27 | 63.630.800 | 4.252,03 | 4.198,61 | 4.252,03 | 00:00:00 | | 2007-06-28 | 4.189,66 | 37.602.400 | 4.221,83 | 4.183,32 | 4.203,27 | 00:00:00 | | 2007-06-29 | 4.234,29 | 45.894.000 | 4.236,02 | 4.189,66 | 4.189,66 | 00:00:00 | | 2007-07-02 | 4.228,01 | 24.215.800 | 4.234,29 | 4.221,60 | 4.234,29 | 00:00:00 | | 2007-07-03 | 4.233,74 | 38.628.200 | 4.237,01 | 4.214,40 | 4.228,01 | 00:00:00 | | 2007-07-04 | 4.240,26 | 39.108.800 | 4.254,34 | 4.231,86 | 4.233,74 | 00:00:00 | | 2007-07-05 | 4.236,71 | 21.857.600 | 4.245,93 | 4.233,44 | 4.240,26 | 00:00:00 | | 2007-07-06 | 4.223,53 | 29.447.000 | 4.243,69 | 4.223,53 | 4.236,29 | 00:00:00 | | 2007-07-09 | 4.238,65 | 17.172.200 | 4.241,76 | 4.223,53 | 4.223,53 | 00:00:00 | | 2007-07-10 | 4.236,85 | 37.841.400 | 4.252,07 | 4.235,05 | 4.238,65 | 00:00:00 | | 2007-07-11 | 4.229,69 | 26.309.800 | 4.236,85 | 4.212,48 | 4.236,85 | 00:00:00 | | 2007-07-12 | 4.238,54 | 24.426.600 | 4.242,02 | 4.229,06 | 4.229,69 | 00:00:00 | | 2007-07-13 | 4.243,66 | 37.641.000 | 4.269,63 | 4.243,66 | 4.251,27 | 00:00:00 | | 2007-07-16 | 4.240,36 | 31.188.000 | 4.247,83 | 4.238,36 | 4.243,66 | 00:00:00 | | 2007-07-17 | 4.258,84 | 30.834.000 | 4.265,51 | 4.237,23 | 4.240,36 | 00:00:00 | | 2007-07-18 | 4.255,64 | 25.834.000 | 4.261,76 | 4.243,20 | 4.258,84 | 00:00:00 | | 2007-07-19 | 4.294,26 | 34.343.000 | 4.298,82 | 4.245,71 | 4.255,64 | 00:00:00 | | 2007-07-20 | 4.320,27 | 31.874.600 | 4.320,27 | 4.289,54 | 4.294,26 | 00:00:00 | | 2007-07-23 | 4.306,54 | 30.786.000 | 4.327,83 | 4.299,22 | 4.320,27 | 00:00:00 | | 2007-07-24 | 4.321,29 | 42.219.000 | 4.327,25 | 4.306,54 | 4.306,54 | 00:00:00 | | 2007-07-25 | 4.324,97 | 38.821.800 | 4.327,86 | 4.297,92 | 4.321,29 | 00:00:00 | | 2007-07-26 | 4.325,78 | 36.679.200 | 4.339,92 | 4.324,96 | 4.324,97 | 00:00:00 | | 2007-07-27 | 4.246,01 | 42.058.000 | 4.325,78 | 4.229,81 | 4.325,78 | 00:00:00 | | 2007-07-30 | 4.228,83 | 28.710.400 | 4.246,01 | 4.197,69 | 4.246,01 | 00:00:00 | | 2007-07-31 | 4.213,30 | 35.791.800 | 4.234,96 | 4.213,30 | 4.228,83 | 00:00:00 | | 2007-08-01 | 4.158,39 | 34.771.800 | 4.213,30 | 4.158,39 | 4.213,30 | 00:00:00 | | 2007-08-02 | 4.138,20 | 35.232.200 | 4.173,97 | 4.138,19 | 4.158,39 | 00:00:00 | | 2007-08-03 | 4.122,41 | 32.745.800 | 4.146,50 | 4.116,84 | 4.138,20 | 00:00:00 | | 2007-08-06 | 4.075,19 | 32.213.000 | 4.122,41 | 4.024,37 | 4.122,41 | 00:00:00 | | 2007-08-07 | 4.136,24 | 29.275.800 | 4.143,90 | 4.075,19 | 4.075,19 | 00:00:00 | | 2007-08-08 | 4.116,85 | 28.281.800 | 4.136,24 | 4.115,20 | 4.136,24 | 00:00:00 | | 2007-08-09 | 4.160,43 | 33.367.600 | 4.162,19 | 4.116,85 | 4.116,85 | 00:00:00 | | 2007-08-10 | 4.109,84 | 36.924.400 | 4.156,06 | 4.083,73 | 4.156,06 | 00:00:00 | | 2007-08-13 | 4.070,16 | 22.053.800 | 4.109,84 | 4.063,33 | 4.109,84 | 00:00:00 | | 2007-08-14 | 4.065,68 | 46.883.800 | 4.080,98 | 4.058,07 | 4.070,16 | 00:00:00 | | 2007-08-15 | 4.004,46 | 31.770.200 | 4.065,68 | 3.995,66 | 4.065,68 | 00:00:00 | | 2007-08-16 | 3.957,94 | 34.545.600 | 4.004,46 | 3.940,66 | 4.004,46 | 00:00:00 | | 2007-08-17 | 3.894,34 | 39.877.000 | 3.964,91 | 3.894,34 | 3.957,94 | 00:00:00 | | 2007-08-20 | 3.982,38 | 25.842.600 | 4.001,50 | 3.894,34 | 3.894,34 | 00:00:00 | | 2007-08-21 | 4.027,79 | 31.783.800 | 4.027,79 | 3.982,38 | 3.982,38 | 00:00:00 | | 2007-08-22 | 4.033,27 | 32.404.400 | 4.043,43 | 4.027,32 | 4.027,79 | 00:00:00 | | 2007-08-23 | 4.089,12 | 27.824.400 | 4.097,07 | 4.033,27 | 4.033,27 | 00:00:00 | | 2007-08-24 | 4.052,45 | 26.824.200 | 4.101,07 | 4.052,21 | 4.091,72 | 00:00:00 | | 2007-08-27 | 4.084,44 | 15.822.800 | 4.088,89 | 4.052,45 | 4.052,45 | 00:00:00 | | 2007-08-28 | 4.101,07 | 18.485.600 | 4.102,88 | 4.084,16 | 4.084,44 | 00:00:00 | | 2007-08-29 | 4.084,17 | 33.262.200 | 4.101,07 | 4.043,65 | 4.101,07 | 00:00:00 | | 2007-08-30 | 4.107,60 | 22.166.400 | 4.120,60 | 4.084,17 | 4.084,17 | 00:00:00 | | 2007-08-31 | 4.118,97 | 32.385.800 | 4.118,97 | 4.072,75 | 4.088,58 | 00:00:00 | | 2007-09-03 | 4.125,76 | 18.834.400 | 4.134,78 | 4.109,25 | 4.118,97 | 00:00:00 | | 2007-09-04 | 4.150,53 | 20.185.200 | 4.152,48 | 4.125,76 | 4.125,76 | 00:00:00 | | 2007-09-05 | 4.155,00 | 24.567.800 | 4.179,47 | 4.150,53 | 4.150,53 | 00:00:00 | | 2007-09-06 | 4.140,09 | 24.656.200 | 4.155,00 | 4.113,82 | 4.155,00 | 00:00:00 | | 2007-09-07 | 4.151,98 | 24.420.800 | 4.154,77 | 4.136,90 | 4.140,09 | 00:00:00 | | 2007-09-10 | 4.142,89 | 10.703.400 | 4.151,98 | 4.114,97 | 4.151,98 | 00:00:00 | | 2007-09-11 | 4.160,16 | 26.221.600 | 4.161,71 | 4.142,01 | 4.142,89 | 00:00:00 | | 2007-09-12 | 4.143,02 | 15.365.000 | 4.175,78 | 4.138,22 | 4.160,16 | 00:00:00 | | 2007-09-13 | 4.142,43 | 14.661.600 | 4.148,72 | 4.130,45 | 4.143,02 | 00:00:00 | | 2007-09-14 | 4.162,67 | 17.176.600 | 4.162,67 | 4.143,96 | 4.145,62 | 00:00:00 | | 2007-09-17 | 4.168,72 | 14.334.000 | 4.177,45 | 4.158,63 | 4.162,67 | 00:00:00 | | 2007-09-18 | 4.123,52 | 21.454.800 | 4.172,30 | 4.123,37 | 4.168,72 | 00:00:00 | | 2007-09-19 | 4.177,65 | 22.791.600 | 4.192,49 | 4.123,52 | 4.123,52 | 00:00:00 | | 2007-09-20 | 4.206,88 | 25.787.600 | 4.209,98 | 4.162,84 | 4.177,65 | 00:00:00 | | 2007-09-21 | 4.231,16 | 54.885.600 | 4.260,34 | 4.202,12 | 4.206,88 | 00:00:00 | | 2007-09-24 | 4.232,67 | 26.457.400 | 4.247,48 | 4.224,38 | 4.231,16 | 00:00:00 | | 2007-09-25 | 4.241,67 | 52.265.000 | 4.241,67 | 4.212,04 | 4.232,67 | 00:00:00 | | 2007-09-26 | 4.275,97 | 38.055.400 | 4.285,44 | 4.237,70 | 4.241,67 | 00:00:00 | | 2007-09-27 | 4.275,81 | 35.324.600 | 4.294,04 | 4.273,39 | 4.275,97 | 00:00:00 | | 2007-09-28 | 4.268,90 | 48.650.200 | 4.282,63 | 4.259,45 | 4.275,81 | 00:00:00 | | 2007-10-01 | 4.281,19 | 24.936.800 | 4.285,32 | 4.268,90 | 4.268,90 | 00:00:00 | | 2007-10-02 | 4.332,29 | 40.170.000 | 4.332,29 | 4.280,49 | 4.281,19 | 00:00:00 | | 2007-10-03 | 4.327,87 | 27.270.000 | 4.332,66 | 4.317,06 | 4.332,29 | 00:00:00 | | 2007-10-04 | 4.299,98 | 19.190.600 | 4.327,87 | 4.293,95 | 4.327,87 | 00:00:00 | | 2007-10-05 | 4.284,05 | 25.847.200 | 4.299,98 | 4.277,67 | 4.299,98 | 00:00:00 | | 2007-10-08 | 4.295,24 | 21.604.200 | 4.305,33 | 4.284,05 | 4.284,05 | 00:00:00 | | 2007-10-09 | 4.280,24 | 26.950.600 | 4.295,24 | 4.264,18 | 4.295,24 | 00:00:00 | | 2007-10-10 | 4.279,79 | 22.620.800 | 4.289,82 | 4.268,98 | 4.280,24 | 00:00:00 | | 2007-10-11 | 4.296,61 | 16.887.800 | 4.302,09 | 4.268,94 | 4.279,79 | 00:00:00 | | 2007-10-12 | 4.305,62 | 19.893.400 | 4.311,16 | 4.285,61 | 4.296,61 | 00:00:00 | | 2007-10-15 | 4.325,09 | 17.610.200 | 4.333,96 | 4.305,62 | 4.305,62 | 00:00:00 | | 2007-10-16 | 4.312,17 | 15.938.800 | 4.325,09 | 4.298,72 | 4.325,09 | 00:00:00 | | 2007-10-17 | 4.321,84 | 32.080.000 | 4.322,61 | 4.308,53 | 4.312,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
