|
 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 | | 2008-06-12 | 3.439,22 | 39.641.000 | 3.487,43 | 3.439,22 | 3.487,43 | 00:00:00 | | 2008-06-13 | 3.416,00 | 34.312.400 | 3.449,32 | 3.405,98 | 3.439,22 | 00:00:00 | | 2008-06-16 | 3.406,30 | 13.623.000 | 3.436,55 | 3.406,30 | 3.416,00 | 00:00:00 | | 2008-06-17 | 3.404,57 | 21.212.200 | 3.416,25 | 3.377,47 | 3.406,30 | 00:00:00 | | 2008-06-18 | 3.391,63 | 23.205.000 | 3.404,57 | 3.374,34 | 3.404,57 | 00:00:00 | | 2008-06-19 | 3.340,10 | 35.475.400 | 3.391,63 | 3.336,46 | 3.391,63 | 00:00:00 | | 2008-06-20 | 3.283,43 | 59.169.400 | 3.343,77 | 3.283,23 | 3.340,10 | 00:00:00 | | 2008-06-23 | 3.287,56 | 32.886.400 | 3.287,56 | 3.268,19 | 3.283,43 | 00:00:00 | | 2008-06-24 | 3.298,18 | 34.848.200 | 3.319,42 | 3.285,13 | 3.287,56 | 00:00:00 | | 2008-06-25 | 3.281,29 | 40.446.000 | 3.302,65 | 3.278,54 | 3.298,18 | 00:00:00 | | 2008-06-26 | 3.291,97 | 31.622.800 | 3.308,80 | 3.281,29 | 3.281,29 | 00:00:00 | | 2008-06-27 | 3.226,91 | 35.955.200 | 3.291,97 | 3.201,62 | 3.291,97 | 00:00:00 | | 2008-06-30 | 3.194,61 | 33.653.000 | 3.230,09 | 3.194,61 | 3.226,91 | 00:00:00 | | 2008-07-01 | 3.175,27 | 30.802.000 | 3.209,98 | 3.167,28 | 3.194,73 | 00:00:00 | | 2008-07-02 | 3.163,39 | 29.075.000 | 3.188,33 | 3.163,39 | 3.175,27 | 00:00:00 | | 2008-07-03 | 3.094,42 | 47.713.600 | 3.163,39 | 3.091,31 | 3.163,39 | 00:00:00 | | 2008-07-04 | 3.157,92 | 24.554.600 | 3.157,92 | 3.102,73 | 3.102,73 | 00:00:00 | | 2008-07-07 | 3.121,45 | 24.205.400 | 3.159,49 | 3.118,61 | 3.157,92 | 00:00:00 | | 2008-07-08 | 3.160,59 | 32.161.600 | 3.164,45 | 3.121,30 | 3.121,45 | 00:00:00 | | 2008-07-09 | 3.177,46 | 32.085.800 | 3.200,39 | 3.160,59 | 3.160,59 | 00:00:00 | | 2008-07-10 | 3.112,56 | 26.199.600 | 3.177,46 | 3.112,49 | 3.177,46 | 00:00:00 | | 2008-07-11 | 3.121,54 | 28.774.200 | 3.131,86 | 3.080,14 | 3.112,56 | 00:00:00 | | 2008-07-14 | 3.080,10 | 29.581.200 | 3.121,54 | 3.073,28 | 3.121,54 | 00:00:00 | | 2008-07-15 | 3.040,45 | 85.599.800 | 3.091,43 | 3.040,45 | 3.080,10 | 00:00:00 | | 2008-07-16 | 3.059,36 | 37.898.400 | 3.060,06 | 3.001,19 | 3.040,45 | 00:00:00 | | 2008-07-17 | 3.091,38 | 39.900.200 | 3.104,91 | 3.059,36 | 3.059,36 | 00:00:00 | | 2008-07-18 | 3.120,91 | 29.512.400 | 3.125,54 | 3.091,38 | 3.091,38 | 00:00:00 | | 2008-07-21 | 3.148,32 | 55.608.000 | 3.152,17 | 3.120,91 | 3.120,91 | 00:00:00 | | 2008-07-22 | 3.143,91 | 31.931.000 | 3.148,50 | 3.130,69 | 3.148,32 | 00:00:00 | | 2008-07-23 | 3.201,65 | 43.796.600 | 3.218,58 | 3.143,91 | 3.143,91 | 00:00:00 | | 2008-07-24 | 3.287,23 | 40.377.400 | 3.288,33 | 3.201,65 | 3.201,65 | 00:00:00 | | 2008-07-25 | 3.254,16 | 32.450.800 | 3.287,23 | 3.254,16 | 3.287,23 | 00:00:00 | | 2008-07-28 | 3.256,57 | 21.922.800 | 3.273,93 | 3.254,16 | 3.254,16 | 00:00:00 | | 2008-07-29 | 3.235,50 | 25.874.800 | 3.256,57 | 3.224,60 | 3.256,57 | 00:00:00 | | 2008-07-30 | 3.287,76 | 28.892.000 | 3.291,86 | 3.235,50 | 3.235,50 | 00:00:00 | | 2008-07-31 | 3.336,28 | 50.574.400 | 3.338,11 | 3.287,76 | 3.287,76 | 00:00:00 | | 2008-08-01 | 3.303,16 | 36.936.800 | 3.336,50 | 3.297,64 | 3.336,28 | 00:00:00 | | 2008-08-04 | 3.319,22 | 23.193.200 | 3.328,32 | 3.296,49 | 3.303,16 | 00:00:00 | | 2008-08-05 | 3.295,68 | 31.608.400 | 3.324,27 | 3.283,65 | 3.319,22 | 00:00:00 | | 2008-08-06 | 3.352,34 | 43.264.400 | 3.362,84 | 3.295,68 | 3.295,68 | 00:00:00 | | 2008-08-07 | 3.378,89 | 32.302.200 | 3.415,81 | 3.352,34 | 3.352,34 | 00:00:00 | | 2008-08-08 | 3.357,82 | 39.806.600 | 3.378,89 | 3.318,46 | 3.378,89 | 00:00:00 | | 2008-08-11 | 3.370,19 | 39.878.600 | 3.396,26 | 3.357,82 | 3.357,82 | 00:00:00 | | 2008-08-12 | 3.353,63 | 37.554.800 | 3.373,96 | 3.345,67 | 3.370,19 | 00:00:00 | | 2008-08-13 | 3.345,24 | 40.884.400 | 3.360,10 | 3.322,66 | 3.353,63 | 00:00:00 | | 2008-08-14 | 3.333,90 | 32.953.800 | 3.345,24 | 3.320,44 | 3.345,24 | 00:00:00 | | 2008-08-15 | 3.351,13 | 44.862.800 | 3.354,14 | 3.333,90 | 3.333,90 | 00:00:00 | | 2008-08-18 | 3.334,15 | 32.956.200 | 3.359,80 | 3.334,15 | 3.351,13 | 00:00:00 | | 2008-08-19 | 3.319,12 | 82.193.600 | 3.334,15 | 3.303,76 | 3.334,15 | 00:00:00 | | 2008-08-20 | 3.332,02 | 31.258.800 | 3.332,02 | 3.292,92 | 3.319,12 | 00:00:00 | | 2008-08-21 | 3.332,05 | 42.215.000 | 3.339,09 | 3.320,70 | 3.332,02 | 00:00:00 | | 2008-08-22 | 3.311,61 | 27.561.000 | 3.334,90 | 3.303,33 | 3.332,05 | 00:00:00 | | 2008-08-25 | 3.326,92 | 34.510.600 | 3.346,96 | 3.311,61 | 3.311,61 | 00:00:00 | | 2008-08-26 | 3.321,00 | 25.545.600 | 3.326,92 | 3.283,82 | 3.326,92 | 00:00:00 | | 2008-08-27 | 3.318,52 | 22.437.600 | 3.328,22 | 3.311,32 | 3.321,00 | 00:00:00 | | 2008-08-28 | 3.324,80 | 29.123.400 | 3.327,73 | 3.302,45 | 3.318,52 | 00:00:00 | | 2008-08-29 | 3.353,24 | 29.386.600 | 3.374,98 | 3.324,80 | 3.324,80 | 00:00:00 | | 2008-09-01 | 3.357,70 | 20.682.800 | 3.364,58 | 3.321,42 | 3.353,24 | 00:00:00 | | 2008-09-02 | 3.367,25 | 15.758.800 | 3.376,21 | 3.357,70 | 3.357,70 | 00:00:00 | | 2008-09-03 | 3.373,45 | 23.552.800 | 3.376,63 | 3.354,85 | 3.367,25 | 00:00:00 | | 2008-09-04 | 3.348,14 | 34.316.200 | 3.380,66 | 3.348,14 | 3.373,45 | 00:00:00 | | 2008-09-05 | 3.336,18 | 42.890.000 | 3.348,14 | 3.314,16 | 3.348,14 | 00:00:00 | | 2008-09-08 | 3.374,40 | 24.139.000 | 3.383,91 | 3.336,18 | 3.336,18 | 00:00:00 | | 2008-09-09 | 3.376,39 | 37.506.800 | 3.391,77 | 3.370,03 | 3.374,40 | 00:00:00 | | 2008-09-10 | 3.343,86 | 40.100.400 | 3.376,39 | 3.341,05 | 3.376,39 | 00:00:00 | | 2008-09-11 | 3.333,54 | 37.604.800 | 3.387,82 | 3.330,03 | 3.343,86 | 00:00:00 | | 2008-09-12 | 3.361,69 | 27.738.000 | 3.368,45 | 3.333,54 | 3.333,54 | 00:00:00 | | 2008-09-15 | 3.319,90 | 25.521.200 | 3.368,66 | 3.309,51 | 3.361,69 | 00:00:00 | | 2008-09-16 | 3.227,30 | 41.899.200 | 3.319,90 | 3.219,60 | 3.319,90 | 00:00:00 | | 2008-09-17 | 3.269,93 | 64.323.400 | 3.276,69 | 3.220,60 | 3.227,30 | 00:00:00 | | 2008-09-18 | 3.158,92 | 44.464.800 | 3.269,93 | 3.152,41 | 3.269,93 | 00:00:00 | | 2008-09-19 | 3.187,13 | 49.265.600 | 3.217,15 | 3.158,92 | 3.158,92 | 00:00:00 | | 2008-09-22 | 3.255,72 | 27.442.000 | 3.289,46 | 3.187,13 | 3.187,13 | 00:00:00 | | 2008-09-23 | 3.228,19 | 40.629.200 | 3.255,72 | 3.216,38 | 3.255,72 | 00:00:00 | | 2008-09-24 | 3.259,68 | 28.839.600 | 3.261,84 | 3.214,75 | 3.228,19 | 00:00:00 | | 2008-09-25 | 3.237,72 | 29.704.000 | 3.263,01 | 3.237,72 | 3.259,68 | 00:00:00 | | 2008-09-26 | 3.187,58 | 23.118.800 | 3.264,02 | 3.187,58 | 3.237,72 | 00:00:00 | | 2008-09-29 | 3.188,54 | 21.436.000 | 3.224,75 | 3.187,58 | 3.187,58 | 00:00:00 | | 2008-09-30 | 3.090,22 | 48.912.000 | 3.188,54 | 3.040,32 | 3.188,54 | 00:00:00 | | 2008-10-01 | 3.187,96 | 43.381.200 | 3.202,41 | 3.090,22 | 3.090,22 | 00:00:00 | | 2008-10-02 | 3.232,64 | 24.515.000 | 3.232,64 | 3.186,11 | 3.187,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
