|
 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 | | 2009-01-27 | 2.735,86 | 19.431.600 | 2.739,43 | 2.705,75 | 2.705,75 | 00:00:00 | | 2009-01-28 | 2.747,90 | 37.090.400 | 2.750,54 | 2.724,35 | 2.735,86 | 00:00:00 | | 2009-01-29 | 2.770,12 | 62.808.000 | 2.800,42 | 2.747,90 | 2.747,90 | 00:00:00 | | 2009-01-30 | 2.774,14 | 41.394.200 | 2.774,14 | 2.753,48 | 2.770,12 | 00:00:00 | | 2009-02-02 | 2.771,50 | 27.992.600 | 2.774,69 | 2.758,36 | 2.774,14 | 00:00:00 | | 2009-02-03 | 2.780,29 | 31.328.800 | 2.780,36 | 2.760,00 | 2.771,50 | 00:00:00 | | 2009-02-04 | 2.768,62 | 28.347.200 | 2.792,62 | 2.764,32 | 2.780,29 | 00:00:00 | | 2009-02-05 | 2.773,50 | 29.001.400 | 2.773,50 | 2.754,82 | 2.768,62 | 00:00:00 | | 2009-02-06 | 2.773,50 | 0 | 2.773,50 | 2.773,50 | 2.773,50 | 00:00:00 | | 2009-02-09 | 2.766,56 | 34.221.200 | 2.806,02 | 2.766,56 | 2.773,50 | 00:00:00 | | 2009-02-10 | 2.750,05 | 33.894.200 | 2.772,65 | 2.745,63 | 2.766,56 | 00:00:00 | | 2009-02-11 | 2.730,23 | 26.768.000 | 2.750,05 | 2.718,54 | 2.750,05 | 00:00:00 | | 2009-02-12 | 2.750,15 | 25.716.200 | 2.750,15 | 2.730,23 | 2.730,23 | 00:00:00 | | 2009-02-13 | 2.750,77 | 35.708.400 | 2.755,45 | 2.746,90 | 2.750,15 | 00:00:00 | | 2009-02-16 | 2.680,19 | 33.626.800 | 2.750,77 | 2.680,19 | 2.750,77 | 00:00:00 | | 2009-02-17 | 2.672,62 | 33.844.400 | 2.680,24 | 2.664,90 | 2.680,19 | 00:00:00 | | 2009-02-18 | 2.621,00 | 37.274.800 | 2.672,62 | 2.613,74 | 2.672,62 | 00:00:00 | | 2009-02-19 | 2.616,93 | 36.161.600 | 2.622,31 | 2.594,18 | 2.621,00 | 00:00:00 | | 2009-02-20 | 2.576,68 | 33.368.800 | 2.616,93 | 2.562,50 | 2.616,93 | 00:00:00 | | 2009-02-23 | 2.538,29 | 26.806.000 | 2.577,09 | 2.538,04 | 2.576,68 | 00:00:00 | | 2009-02-24 | 2.487,53 | 31.167.200 | 2.538,29 | 2.479,38 | 2.538,29 | 00:00:00 | | 2009-02-25 | 2.499,82 | 27.162.200 | 2.531,54 | 2.487,53 | 2.487,53 | 00:00:00 | | 2009-02-26 | 2.497,43 | 24.160.200 | 2.512,13 | 2.496,87 | 2.499,82 | 00:00:00 | | 2009-02-27 | 2.522,32 | 33.374.800 | 2.522,32 | 2.489,11 | 2.497,43 | 00:00:00 | | 2009-03-02 | 2.481,51 | 22.456.800 | 2.522,32 | 2.479,13 | 2.522,32 | 00:00:00 | | 2009-03-03 | 2.417,95 | 23.621.200 | 2.481,51 | 2.411,16 | 2.481,51 | 00:00:00 | | 2009-03-04 | 2.469,34 | 29.326.600 | 2.469,48 | 2.417,95 | 2.417,95 | 00:00:00 | | 2009-03-05 | 2.491,40 | 21.742.800 | 2.513,97 | 2.469,34 | 2.469,34 | 00:00:00 | | 2009-03-06 | 2.471,04 | 32.120.600 | 2.491,40 | 2.452,64 | 2.491,40 | 00:00:00 | | 2009-03-09 | 2.469,17 | 42.739.000 | 2.496,28 | 2.461,85 | 2.471,04 | 00:00:00 | | 2009-03-10 | 2.462,71 | 43.300.400 | 2.469,17 | 2.451,13 | 2.469,17 | 00:00:00 | | 2009-03-11 | 2.497,51 | 43.274.800 | 2.519,40 | 2.462,71 | 2.462,71 | 00:00:00 | | 2009-03-12 | 2.491,62 | 31.186.400 | 2.503,29 | 2.488,08 | 2.497,51 | 00:00:00 | | 2009-03-13 | 2.523,39 | 41.346.800 | 2.534,06 | 2.491,62 | 2.491,62 | 00:00:00 | | 2009-03-16 | 2.544,33 | 28.998.600 | 2.562,93 | 2.523,39 | 2.523,39 | 00:00:00 | | 2009-03-17 | 2.564,72 | 24.421.800 | 2.565,28 | 2.528,65 | 2.544,33 | 00:00:00 | | 2009-03-18 | 2.606,33 | 33.692.600 | 2.613,83 | 2.564,72 | 2.564,72 | 00:00:00 | | 2009-03-19 | 2.633,21 | 27.517.800 | 2.633,21 | 2.606,33 | 2.606,33 | 00:00:00 | | 2009-03-20 | 2.599,03 | 36.333.400 | 2.633,21 | 2.598,95 | 2.633,21 | 00:00:00 | | 2009-03-23 | 2.591,43 | 28.454.800 | 2.604,47 | 2.582,99 | 2.599,03 | 00:00:00 | | 2009-03-24 | 2.635,33 | 32.118.400 | 2.677,52 | 2.591,43 | 2.591,43 | 00:00:00 | | 2009-03-25 | 2.630,33 | 27.642.000 | 2.640,24 | 2.623,83 | 2.635,33 | 00:00:00 | | 2009-03-26 | 2.616,25 | 31.543.000 | 2.638,20 | 2.613,92 | 2.630,33 | 00:00:00 | | 2009-03-27 | 2.653,48 | 26.530.200 | 2.653,48 | 2.609,57 | 2.616,25 | 00:00:00 | | 2009-03-30 | 2.641,99 | 20.974.000 | 2.653,48 | 2.627,75 | 2.653,48 | 00:00:00 | | 2009-03-31 | 2.590,39 | 44.642.600 | 2.641,99 | 2.590,39 | 2.641,99 | 00:00:00 | | 2009-04-01 | 2.569,24 | 29.854.200 | 2.618,05 | 2.555,44 | 2.590,39 | 00:00:00 | | 2009-04-02 | 2.585,80 | 37.773.400 | 2.585,80 | 2.561,32 | 2.569,24 | 00:00:00 | | 2009-04-03 | 2.614,48 | 31.651.200 | 2.633,36 | 2.585,80 | 2.585,80 | 00:00:00 | | 2009-04-06 | 2.633,44 | 22.053.400 | 2.633,50 | 2.614,48 | 2.614,48 | 00:00:00 | | 2009-04-07 | 2.612,47 | 34.733.600 | 2.633,44 | 2.605,19 | 2.633,44 | 00:00:00 | | 2009-04-08 | 2.568,91 | 40.021.600 | 2.612,47 | 2.566,98 | 2.612,47 | 00:00:00 | | 2009-04-09 | 2.571,15 | 30.605.200 | 2.576,07 | 2.559,96 | 2.568,91 | 00:00:00 | | 2009-04-14 | 2.599,82 | 34.795.800 | 2.614,43 | 2.571,15 | 2.571,15 | 00:00:00 | | 2009-04-15 | 2.600,65 | 36.171.000 | 2.603,47 | 2.586,49 | 2.599,82 | 00:00:00 | | 2009-04-16 | 2.663,14 | 38.679.800 | 2.664,52 | 2.600,65 | 2.600,65 | 00:00:00 | | 2009-04-17 | 2.711,27 | 38.754.400 | 2.713,79 | 2.656,64 | 2.663,14 | 00:00:00 | | 2009-04-20 | 2.698,80 | 26.690.800 | 2.717,61 | 2.688,22 | 2.711,27 | 00:00:00 | | 2009-04-21 | 2.664,86 | 27.186.200 | 2.698,80 | 2.655,94 | 2.698,80 | 00:00:00 | | 2009-04-22 | 2.662,94 | 31.268.600 | 2.677,45 | 2.658,25 | 2.664,86 | 00:00:00 | | 2009-04-23 | 2.658,85 | 28.892.800 | 2.663,75 | 2.648,39 | 2.662,94 | 00:00:00 | | 2009-04-24 | 2.656,39 | 41.769.800 | 2.673,53 | 2.649,72 | 2.658,85 | 00:00:00 | | 2009-04-27 | 2.664,37 | 32.104.600 | 2.667,49 | 2.654,04 | 2.656,39 | 00:00:00 | | 2009-04-28 | 2.686,44 | 33.887.600 | 2.700,51 | 2.664,37 | 2.664,37 | 00:00:00 | | 2009-04-29 | 2.699,71 | 68.577.000 | 2.705,96 | 2.681,11 | 2.686,44 | 00:00:00 | | 2009-04-30 | 2.740,58 | 54.303.600 | 2.764,90 | 2.699,71 | 2.699,71 | 00:00:00 | | 2009-05-01 | 2.719,92 | 31.839.800 | 2.750,17 | 2.713,67 | 2.740,58 | 00:00:00 | | 2009-05-04 | 2.766,27 | 32.750.600 | 2.766,27 | 2.719,92 | 2.719,92 | 00:00:00 | | 2009-05-05 | 2.819,05 | 52.744.400 | 2.837,72 | 2.766,27 | 2.766,27 | 00:00:00 | | 2009-05-06 | 2.831,36 | 35.504.600 | 2.842,66 | 2.816,90 | 2.819,05 | 00:00:00 | | 2009-05-07 | 2.854,87 | 46.603.600 | 2.866,21 | 2.831,36 | 2.831,36 | 00:00:00 | | 2009-05-08 | 2.873,14 | 41.954.400 | 2.873,14 | 2.822,58 | 2.854,87 | 00:00:00 | | 2009-05-11 | 2.829,22 | 41.455.200 | 2.918,84 | 2.829,22 | 2.873,14 | 00:00:00 | | 2009-05-12 | 2.812,70 | 33.725.800 | 2.832,52 | 2.809,16 | 2.829,22 | 00:00:00 | | 2009-05-13 | 2.811,56 | 38.428.000 | 2.824,80 | 2.799,70 | 2.812,70 | 00:00:00 | | 2009-05-14 | 2.776,12 | 45.265.800 | 2.811,56 | 2.770,49 | 2.811,56 | 00:00:00 | | 2009-05-15 | 2.790,90 | 38.073.400 | 2.809,83 | 2.776,12 | 2.776,12 | 00:00:00 | | 2009-05-18 | 2.777,86 | 44.277.400 | 2.793,82 | 2.777,86 | 2.790,90 | 00:00:00 | | 2009-05-19 | 2.790,80 | 34.820.400 | 2.826,70 | 2.777,86 | 2.777,86 | 00:00:00 | | 2009-05-20 | 2.801,08 | 39.273.600 | 2.806,14 | 2.789,25 | 2.790,80 | 00:00:00 | | 2009-05-21 | 2.776,31 | 56.974.200 | 2.801,08 | 2.767,86 | 2.801,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
