|
 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 | | 2008-10-02 | 3.232,64 | 24.515.000 | 3.232,64 | 3.186,11 | 3.187,96 | 00:00:00 | | 2008-10-03 | 3.151,54 | 30.351.000 | 3.232,64 | 3.140,70 | 3.232,64 | 00:00:00 | | 2008-10-06 | 3.048,38 | 19.543.000 | 3.151,54 | 3.047,40 | 3.151,54 | 00:00:00 | | 2008-10-07 | 3.004,19 | 30.385.400 | 3.048,38 | 2.962,38 | 3.048,38 | 00:00:00 | | 2008-10-08 | 2.948,31 | 45.634.000 | 3.004,19 | 2.937,58 | 3.004,19 | 00:00:00 | | 2008-10-09 | 2.944,40 | 47.302.200 | 2.948,31 | 2.925,09 | 2.948,31 | 00:00:00 | | 2008-10-10 | 2.805,31 | 35.688.000 | 2.944,40 | 2.803,46 | 2.944,40 | 00:00:00 | | 2008-10-13 | 2.782,39 | 31.891.600 | 2.851,89 | 2.777,75 | 2.805,31 | 00:00:00 | | 2008-10-14 | 2.948,97 | 32.398.600 | 2.983,76 | 2.782,39 | 2.782,39 | 00:00:00 | | 2008-10-15 | 2.904,64 | 29.720.000 | 2.948,97 | 2.890,78 | 2.948,97 | 00:00:00 | | 2008-10-16 | 2.764,69 | 36.471.200 | 2.904,64 | 2.759,22 | 2.904,64 | 00:00:00 | | 2008-10-17 | 2.808,76 | 37.649.400 | 2.839,78 | 2.764,69 | 2.764,69 | 00:00:00 | | 2008-10-20 | 2.889,92 | 28.140.800 | 2.889,92 | 2.808,76 | 2.808,76 | 00:00:00 | | 2008-10-21 | 2.952,02 | 29.420.000 | 2.971,63 | 2.889,92 | 2.889,92 | 00:00:00 | | 2008-10-22 | 2.899,40 | 20.262.600 | 2.952,02 | 2.899,40 | 2.952,02 | 00:00:00 | | 2008-10-23 | 2.807,34 | 26.724.400 | 2.899,40 | 2.807,34 | 2.899,40 | 00:00:00 | | 2008-10-24 | 2.778,55 | 24.322.600 | 2.836,16 | 2.773,78 | 2.807,34 | 00:00:00 | | 2008-10-28 | 2.687,10 | 26.641.000 | 2.780,66 | 2.684,73 | 2.778,55 | 00:00:00 | | 2008-10-29 | 2.745,60 | 39.490.800 | 2.809,61 | 2.687,10 | 2.687,10 | 00:00:00 | | 2008-10-30 | 2.762,82 | 25.265.200 | 2.772,19 | 2.738,68 | 2.745,60 | 00:00:00 | | 2008-10-31 | 2.820,86 | 31.429.200 | 2.820,86 | 2.762,82 | 2.762,82 | 00:00:00 | | 2008-11-03 | 2.856,66 | 16.670.200 | 2.856,66 | 2.819,80 | 2.820,86 | 00:00:00 | | 2008-11-04 | 2.844,31 | 36.355.600 | 2.871,90 | 2.841,61 | 2.856,66 | 00:00:00 | | 2008-11-05 | 2.886,11 | 18.429.800 | 2.898,47 | 2.844,31 | 2.844,31 | 00:00:00 | | 2008-11-06 | 2.840,13 | 22.120.200 | 2.886,11 | 2.832,18 | 2.886,11 | 00:00:00 | | 2008-11-07 | 2.791,65 | 20.056.800 | 2.840,13 | 2.785,08 | 2.840,13 | 00:00:00 | | 2008-11-10 | 2.837,85 | 19.677.000 | 2.843,90 | 2.791,65 | 2.791,65 | 00:00:00 | | 2008-11-11 | 2.799,56 | 17.709.600 | 2.837,85 | 2.798,18 | 2.837,85 | 00:00:00 | | 2008-11-12 | 2.772,19 | 19.246.200 | 2.799,56 | 2.760,32 | 2.799,56 | 00:00:00 | | 2008-11-13 | 2.729,62 | 23.668.800 | 2.772,19 | 2.726,46 | 2.772,19 | 00:00:00 | | 2008-11-14 | 2.767,67 | 26.388.800 | 2.787,25 | 2.729,62 | 2.729,62 | 00:00:00 | | 2008-11-17 | 2.741,92 | 21.222.800 | 2.768,81 | 2.732,29 | 2.767,67 | 00:00:00 | | 2008-11-18 | 2.714,59 | 20.653.200 | 2.741,92 | 2.706,92 | 2.741,92 | 00:00:00 | | 2008-11-19 | 2.706,27 | 27.357.400 | 2.725,64 | 2.696,74 | 2.714,59 | 00:00:00 | | 2008-11-20 | 2.644,67 | 30.040.400 | 2.706,27 | 2.641,51 | 2.706,27 | 00:00:00 | | 2008-11-21 | 2.578,10 | 35.489.000 | 2.644,67 | 2.568,54 | 2.644,67 | 00:00:00 | | 2008-11-24 | 2.575,48 | 20.769.600 | 2.630,86 | 2.575,41 | 2.578,10 | 00:00:00 | | 2008-11-25 | 2.634,88 | 38.513.000 | 2.641,02 | 2.575,48 | 2.575,48 | 00:00:00 | | 2008-11-26 | 2.637,90 | 28.347.600 | 2.639,89 | 2.625,24 | 2.634,88 | 00:00:00 | | 2008-11-27 | 2.668,74 | 27.060.200 | 2.673,02 | 2.637,90 | 2.637,90 | 00:00:00 | | 2008-11-28 | 2.710,96 | 29.990.400 | 2.710,96 | 2.667,17 | 2.675,75 | 00:00:00 | | 2008-12-01 | 2.682,93 | 16.043.800 | 2.722,23 | 2.682,93 | 2.710,96 | 00:00:00 | | 2008-12-02 | 2.651,15 | 19.859.800 | 2.682,93 | 2.622,74 | 2.682,93 | 00:00:00 | | 2008-12-03 | 2.706,79 | 33.268.400 | 2.714,41 | 2.651,15 | 2.651,15 | 00:00:00 | | 2008-12-04 | 2.730,68 | 19.863.400 | 2.730,68 | 2.706,79 | 2.706,79 | 00:00:00 | | 2008-12-05 | 2.706,72 | 25.447.600 | 2.736,11 | 2.706,72 | 2.730,68 | 00:00:00 | | 2008-12-08 | 2.699,81 | 17.231.400 | 2.740,12 | 2.699,81 | 2.706,72 | 00:00:00 | | 2008-12-09 | 2.724,71 | 36.887.000 | 2.741,40 | 2.699,81 | 2.699,81 | 00:00:00 | | 2008-12-10 | 2.711,55 | 23.141.000 | 2.724,71 | 2.711,55 | 2.724,71 | 00:00:00 | | 2008-12-11 | 2.726,71 | 23.994.000 | 2.739,55 | 2.711,55 | 2.711,55 | 00:00:00 | | 2008-12-12 | 2.676,95 | 26.140.400 | 2.726,71 | 2.676,95 | 2.726,71 | 00:00:00 | | 2008-12-15 | 2.676,43 | 25.317.400 | 2.700,74 | 2.676,43 | 2.676,95 | 00:00:00 | | 2008-12-16 | 2.695,08 | 28.413.400 | 2.695,84 | 2.672,38 | 2.676,43 | 00:00:00 | | 2008-12-17 | 2.695,93 | 42.425.600 | 2.718,98 | 2.694,93 | 2.695,08 | 00:00:00 | | 2008-12-18 | 2.707,59 | 27.727.800 | 2.709,19 | 2.685,32 | 2.695,93 | 00:00:00 | | 2008-12-19 | 2.655,31 | 34.714.000 | 2.707,59 | 2.655,31 | 2.707,59 | 00:00:00 | | 2008-12-22 | 2.679,75 | 16.751.800 | 2.679,75 | 2.655,31 | 2.655,31 | 00:00:00 | | 2008-12-23 | 2.661,74 | 13.762.200 | 2.680,51 | 2.659,85 | 2.679,75 | 00:00:00 | | 2008-12-24 | 2.668,06 | 10.792.800 | 2.678,17 | 2.655,87 | 2.661,74 | 00:00:00 | | 2008-12-26 | 2.668,06 | 0 | 2.668,06 | 2.668,06 | 2.668,06 | 00:00:00 | | 2008-12-29 | 2.677,64 | 11.569.600 | 2.687,84 | 2.668,06 | 2.668,06 | 00:00:00 | | 2008-12-30 | 2.678,22 | 10.490.600 | 2.687,88 | 2.674,23 | 2.677,64 | 00:00:00 | | 2008-12-31 | 2.715,71 | 27.667.800 | 2.715,71 | 2.678,22 | 2.678,22 | 00:00:00 | | 2009-01-02 | 2.715,71 | 0 | 2.715,71 | 2.715,71 | 2.715,71 | 00:00:00 | | 2009-01-05 | 2.744,89 | 12.375.600 | 2.754,55 | 2.715,71 | 2.715,71 | 00:00:00 | | 2009-01-06 | 2.783,38 | 18.643.400 | 2.783,38 | 2.744,89 | 2.744,89 | 00:00:00 | | 2009-01-07 | 2.764,24 | 20.671.400 | 2.792,33 | 2.764,24 | 2.783,38 | 00:00:00 | | 2009-01-08 | 2.756,65 | 24.813.000 | 2.764,24 | 2.734,47 | 2.764,24 | 00:00:00 | | 2009-01-09 | 2.757,41 | 24.612.000 | 2.764,29 | 2.749,52 | 2.756,65 | 00:00:00 | | 2009-01-12 | 2.768,27 | 17.421.600 | 2.775,69 | 2.756,62 | 2.757,41 | 00:00:00 | | 2009-01-13 | 2.774,64 | 19.037.800 | 2.776,67 | 2.731,88 | 2.768,27 | 00:00:00 | | 2009-01-14 | 2.786,78 | 17.845.600 | 2.789,09 | 2.762,01 | 2.774,64 | 00:00:00 | | 2009-01-15 | 2.742,83 | 38.029.800 | 2.786,78 | 2.742,83 | 2.786,78 | 00:00:00 | | 2009-01-16 | 2.752,16 | 38.876.400 | 2.756,35 | 2.742,83 | 2.742,83 | 00:00:00 | | 2009-01-19 | 2.747,98 | 19.069.600 | 2.766,61 | 2.747,98 | 2.752,16 | 00:00:00 | | 2009-01-20 | 2.709,48 | 31.539.200 | 2.747,98 | 2.707,38 | 2.747,98 | 00:00:00 | | 2009-01-21 | 2.705,04 | 31.083.200 | 2.709,48 | 2.692,43 | 2.709,48 | 00:00:00 | | 2009-01-22 | 2.734,41 | 27.074.400 | 2.738,32 | 2.705,04 | 2.705,04 | 00:00:00 | | 2009-01-23 | 2.705,09 | 29.782.400 | 2.734,41 | 2.705,09 | 2.734,41 | 00:00:00 | | 2009-01-26 | 2.705,75 | 16.185.400 | 2.715,55 | 2.705,09 | 2.705,09 | 00:00:00 | | 2009-01-27 | 2.735,86 | 19.431.600 | 2.739,43 | 2.705,75 | 2.705,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
