|
 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 | | 2007-10-17 | 4.321,84 | 32.080.000 | 4.322,61 | 4.308,53 | 4.312,17 | 00:00:00 | | 2007-10-18 | 4.313,15 | 28.585.600 | 4.322,04 | 4.297,32 | 4.321,84 | 00:00:00 | | 2007-10-19 | 4.316,31 | 21.043.400 | 4.329,18 | 4.307,58 | 4.313,15 | 00:00:00 | | 2007-10-23 | 4.274,69 | 37.914.200 | 4.316,31 | 4.263,62 | 4.316,31 | 00:00:00 | | 2007-10-24 | 4.291,05 | 17.507.800 | 4.295,30 | 4.274,69 | 4.274,69 | 00:00:00 | | 2007-10-25 | 4.267,14 | 24.295.000 | 4.291,05 | 4.262,02 | 4.291,05 | 00:00:00 | | 2007-10-26 | 4.226,71 | 16.712.800 | 4.267,14 | 4.220,54 | 4.267,14 | 00:00:00 | | 2007-10-29 | 4.215,88 | 23.635.000 | 4.237,99 | 4.214,94 | 4.226,71 | 00:00:00 | | 2007-10-30 | 4.219,77 | 25.018.000 | 4.220,74 | 4.202,66 | 4.215,88 | 00:00:00 | | 2007-10-31 | 4.209,07 | 43.685.000 | 4.228,27 | 4.199,57 | 4.219,77 | 00:00:00 | | 2007-11-01 | 4.207,88 | 47.680.600 | 4.218,88 | 4.200,99 | 4.209,07 | 00:00:00 | | 2007-11-02 | 4.154,13 | 27.166.400 | 4.207,88 | 4.154,13 | 4.207,88 | 00:00:00 | | 2007-11-05 | 4.141,20 | 21.692.200 | 4.174,15 | 4.141,20 | 4.154,13 | 00:00:00 | | 2007-11-06 | 4.135,43 | 17.830.000 | 4.141,20 | 4.112,48 | 4.141,20 | 00:00:00 | | 2007-11-07 | 4.205,58 | 51.827.600 | 4.205,96 | 4.135,43 | 4.135,43 | 00:00:00 | | 2007-11-08 | 4.185,42 | 55.561.600 | 4.205,58 | 4.159,04 | 4.205,58 | 00:00:00 | | 2007-11-09 | 4.134,77 | 23.781.600 | 4.185,42 | 4.130,02 | 4.185,42 | 00:00:00 | | 2007-11-12 | 4.089,13 | 16.792.400 | 4.134,77 | 4.087,40 | 4.134,77 | 00:00:00 | | 2007-11-13 | 4.107,15 | 17.781.000 | 4.108,02 | 4.083,06 | 4.089,13 | 00:00:00 | | 2007-11-14 | 4.140,65 | 27.609.800 | 4.152,12 | 4.107,15 | 4.107,15 | 00:00:00 | | 2007-11-15 | 4.113,05 | 27.311.200 | 4.140,53 | 4.113,05 | 4.140,53 | 00:00:00 | | 2007-11-16 | 4.114,18 | 37.041.800 | 4.121,70 | 4.106,62 | 4.112,92 | 00:00:00 | | 2007-11-19 | 4.114,67 | 15.349.800 | 4.125,93 | 4.106,14 | 4.114,18 | 00:00:00 | | 2007-11-20 | 4.067,30 | 34.492.600 | 4.114,67 | 4.049,56 | 4.114,67 | 00:00:00 | | 2007-11-21 | 4.071,01 | 95.005.400 | 4.084,08 | 4.065,48 | 4.067,30 | 00:00:00 | | 2007-11-22 | 4.054,22 | 27.931.200 | 4.071,01 | 4.036,66 | 4.071,01 | 00:00:00 | | 2007-11-23 | 4.071,00 | 15.580.800 | 4.071,00 | 4.047,20 | 4.054,22 | 00:00:00 | | 2007-11-26 | 4.077,11 | 20.317.000 | 4.086,40 | 4.069,66 | 4.071,00 | 00:00:00 | | 2007-11-27 | 4.104,06 | 44.665.000 | 4.104,06 | 4.050,54 | 4.077,11 | 00:00:00 | | 2007-11-28 | 4.071,03 | 42.445.400 | 4.104,06 | 4.057,12 | 4.104,06 | 00:00:00 | | 2007-11-29 | 4.066,54 | 38.048.000 | 4.089,50 | 4.060,43 | 4.071,03 | 00:00:00 | | 2007-11-30 | 4.062,89 | 96.997.800 | 4.066,54 | 4.050,58 | 4.066,54 | 00:00:00 | | 2007-12-03 | 4.060,01 | 63.529.200 | 4.076,27 | 4.053,06 | 4.062,89 | 00:00:00 | | 2007-12-04 | 4.053,86 | 29.233.200 | 4.060,01 | 4.028,75 | 4.060,01 | 00:00:00 | | 2007-12-05 | 4.034,55 | 35.081.200 | 4.053,86 | 4.017,37 | 4.053,86 | 00:00:00 | | 2007-12-06 | 4.043,50 | 18.906.400 | 4.043,50 | 4.014,01 | 4.034,55 | 00:00:00 | | 2007-12-07 | 4.092,93 | 20.316.600 | 4.092,93 | 4.036,00 | 4.043,50 | 00:00:00 | | 2007-12-10 | 4.057,49 | 25.320.600 | 4.092,93 | 4.057,49 | 4.092,93 | 00:00:00 | | 2007-12-11 | 4.026,95 | 22.946.000 | 4.067,88 | 4.020,86 | 4.057,49 | 00:00:00 | | 2007-12-12 | 3.999,55 | 25.207.200 | 4.026,95 | 3.977,19 | 4.026,95 | 00:00:00 | | 2007-12-13 | 4.001,39 | 24.800.000 | 4.015,48 | 3.996,85 | 3.999,55 | 00:00:00 | | 2007-12-14 | 4.008,66 | 27.774.400 | 4.014,72 | 3.991,26 | 4.001,39 | 00:00:00 | | 2007-12-17 | 3.962,62 | 31.071.400 | 4.008,66 | 3.962,61 | 4.008,66 | 00:00:00 | | 2007-12-18 | 3.926,12 | 23.559.000 | 3.962,62 | 3.902,62 | 3.962,62 | 00:00:00 | | 2007-12-19 | 3.939,73 | 23.124.800 | 3.956,69 | 3.926,12 | 3.926,12 | 00:00:00 | | 2007-12-20 | 3.947,56 | 22.414.000 | 3.958,79 | 3.939,73 | 3.939,73 | 00:00:00 | | 2007-12-21 | 3.993,51 | 32.128.800 | 3.993,51 | 3.947,56 | 3.947,56 | 00:00:00 | | 2007-12-24 | 4.058,71 | 8.526.800 | 4.058,71 | 3.993,51 | 3.993,51 | 00:00:00 | | 2007-12-27 | 4.068,63 | 9.702.000 | 4.069,22 | 4.051,02 | 4.058,71 | 00:00:00 | | 2007-12-28 | 4.036,00 | 7.280.600 | 4.068,63 | 4.031,25 | 4.068,63 | 00:00:00 | | 2007-12-31 | 4.041,38 | 14.471.400 | 4.041,38 | 4.027,52 | 4.036,00 | 00:00:00 | | 2008-01-03 | 4.033,93 | 18.106.800 | 4.050,17 | 4.031,56 | 4.041,38 | 00:00:00 | | 2008-01-04 | 4.010,82 | 13.081.200 | 4.033,48 | 4.004,14 | 4.033,48 | 00:00:00 | | 2008-01-07 | 3.953,58 | 14.626.000 | 4.010,82 | 3.950,35 | 4.010,82 | 00:00:00 | | 2008-01-08 | 3.928,40 | 23.311.800 | 3.955,32 | 3.928,40 | 3.953,58 | 00:00:00 | | 2008-01-09 | 3.912,17 | 25.542.200 | 3.928,40 | 3.883,76 | 3.928,40 | 00:00:00 | | 2008-01-10 | 3.899,88 | 20.254.600 | 3.914,99 | 3.891,91 | 3.912,17 | 00:00:00 | | 2008-01-11 | 3.872,18 | 19.247.800 | 3.913,07 | 3.869,98 | 3.899,88 | 00:00:00 | | 2008-01-14 | 3.824,21 | 26.525.800 | 3.872,18 | 3.812,10 | 3.872,18 | 00:00:00 | | 2008-01-15 | 3.810,50 | 33.323.200 | 3.843,16 | 3.810,50 | 3.824,21 | 00:00:00 | | 2008-01-16 | 3.752,39 | 22.983.400 | 3.810,50 | 3.724,20 | 3.810,50 | 00:00:00 | | 2008-01-17 | 3.729,96 | 28.553.000 | 3.752,39 | 3.719,93 | 3.752,39 | 00:00:00 | | 2008-01-18 | 3.664,35 | 32.838.800 | 3.729,96 | 3.644,52 | 3.729,96 | 00:00:00 | | 2008-01-21 | 3.646,91 | 19.309.800 | 3.672,52 | 3.645,19 | 3.664,35 | 00:00:00 | | 2008-01-22 | 3.607,13 | 29.836.200 | 3.646,91 | 3.502,82 | 3.646,91 | 00:00:00 | | 2008-01-23 | 3.615,30 | 50.886.800 | 3.648,90 | 3.607,13 | 3.607,13 | 00:00:00 | | 2008-01-24 | 3.658,61 | 31.034.800 | 3.679,41 | 3.615,30 | 3.615,30 | 00:00:00 | | 2008-01-25 | 3.729,15 | 28.323.800 | 3.729,15 | 3.658,61 | 3.658,61 | 00:00:00 | | 2008-01-28 | 3.710,32 | 10.851.800 | 3.729,90 | 3.704,55 | 3.729,15 | 00:00:00 | | 2008-01-29 | 3.704,17 | 20.517.600 | 3.740,74 | 3.704,17 | 3.710,32 | 00:00:00 | | 2008-01-30 | 3.697,01 | 20.900.800 | 3.727,83 | 3.697,01 | 3.704,17 | 00:00:00 | | 2008-01-31 | 3.670,64 | 31.017.600 | 3.699,38 | 3.663,67 | 3.697,01 | 00:00:00 | | 2008-02-01 | 3.708,13 | 23.796.000 | 3.716,37 | 3.670,64 | 3.670,64 | 00:00:00 | | 2008-02-04 | 3.711,73 | 25.706.800 | 3.745,76 | 3.708,13 | 3.708,13 | 00:00:00 | | 2008-02-05 | 3.690,01 | 29.459.200 | 3.711,73 | 3.683,69 | 3.711,73 | 00:00:00 | | 2008-02-07 | 3.636,20 | 26.312.600 | 3.690,01 | 3.631,28 | 3.690,01 | 00:00:00 | | 2008-02-08 | 3.612,41 | 56.148.200 | 3.636,20 | 3.605,72 | 3.636,20 | 00:00:00 | | 2008-02-11 | 3.572,94 | 37.060.600 | 3.612,41 | 3.563,76 | 3.612,41 | 00:00:00 | | 2008-02-12 | 3.574,84 | 18.953.400 | 3.580,38 | 3.556,09 | 3.572,94 | 00:00:00 | | 2008-02-13 | 3.545,77 | 27.260.200 | 3.595,48 | 3.535,92 | 3.574,84 | 00:00:00 | | 2008-02-14 | 3.550,41 | 28.585.800 | 3.560,59 | 3.540,86 | 3.545,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
