|
 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 | | 2003-08-22 | 2.174,62 | 0 | 2.178,82 | 2.167,97 | 2.178,09 | 00:00:00 | | 2003-08-25 | 2.171,97 | 0 | 2.176,66 | 2.167,06 | 2.174,62 | 00:00:00 | | 2003-08-26 | 2.184,18 | 0 | 2.189,98 | 2.171,48 | 2.171,97 | 00:00:00 | | 2003-08-27 | 2.178,12 | 0 | 2.191,87 | 2.178,12 | 2.184,18 | 00:00:00 | | 2003-08-28 | 2.188,32 | 0 | 2.190,02 | 2.177,35 | 2.178,12 | 00:00:00 | | 2003-08-29 | 2.214,91 | 0 | 2.216,31 | 2.188,32 | 2.188,32 | 00:00:00 | | 2003-09-01 | 2.208,41 | 0 | 2.219,82 | 2.207,84 | 2.214,91 | 00:00:00 | | 2003-09-02 | 2.206,69 | 0 | 2.214,85 | 2.203,57 | 2.208,41 | 00:00:00 | | 2003-09-03 | 2.216,76 | 0 | 2.216,76 | 2.206,69 | 2.206,69 | 00:00:00 | | 2003-09-04 | 2.218,88 | 0 | 2.222,45 | 2.215,85 | 2.216,76 | 00:00:00 | | 2003-09-05 | 2.223,36 | 0 | 2.229,64 | 2.218,88 | 2.218,88 | 00:00:00 | | 2003-09-08 | 2.216,65 | 0 | 2.223,36 | 2.210,67 | 2.223,36 | 00:00:00 | | 2003-09-09 | 2.218,25 | 0 | 2.221,67 | 2.215,28 | 2.216,65 | 00:00:00 | | 2003-09-10 | 2.213,74 | 0 | 2.223,34 | 2.213,13 | 2.218,25 | 00:00:00 | | 2003-09-11 | 2.213,39 | 0 | 2.214,84 | 2.206,20 | 2.213,74 | 00:00:00 | | 2003-09-12 | 2.210,24 | 0 | 2.217,67 | 2.210,06 | 2.213,39 | 00:00:00 | | 2003-09-15 | 2.231,74 | 0 | 2.232,20 | 2.210,24 | 2.210,24 | 00:00:00 | | 2003-09-16 | 2.221,46 | 0 | 2.232,59 | 2.220,70 | 2.231,74 | 00:00:00 | | 2003-09-17 | 2.240,02 | 0 | 2.240,20 | 2.221,46 | 2.221,46 | 00:00:00 | | 2003-09-18 | 2.239,98 | 0 | 2.269,70 | 2.236,60 | 2.240,02 | 00:00:00 | | 2003-09-19 | 2.260,87 | 0 | 2.270,15 | 2.239,98 | 2.239,98 | 00:00:00 | | 2003-09-22 | 2.267,60 | 0 | 2.270,38 | 2.260,87 | 2.260,87 | 00:00:00 | | 2003-09-23 | 2.271,49 | 0 | 2.272,45 | 2.267,60 | 2.267,60 | 00:00:00 | | 2003-09-24 | 2.275,56 | 0 | 2.275,56 | 2.262,98 | 2.271,49 | 00:00:00 | | 2003-09-25 | 2.272,79 | 0 | 2.275,94 | 2.263,51 | 2.275,56 | 00:00:00 | | 2003-09-26 | 2.274,21 | 0 | 2.277,78 | 2.258,74 | 2.272,79 | 00:00:00 | | 2003-09-29 | 2.270,59 | 0 | 2.279,65 | 2.269,74 | 2.274,21 | 00:00:00 | | 2003-09-30 | 2.280,83 | 0 | 2.284,65 | 2.270,59 | 2.270,59 | 00:00:00 | | 2003-10-01 | 2.272,52 | 0 | 2.286,85 | 2.271,44 | 2.280,83 | 00:00:00 | | 2003-10-02 | 2.278,52 | 0 | 2.281,74 | 2.269,32 | 2.272,52 | 00:00:00 | | 2003-10-03 | 2.293,17 | 0 | 2.297,82 | 2.278,52 | 2.278,52 | 00:00:00 | | 2003-10-06 | 2.302,21 | 0 | 2.308,60 | 2.293,17 | 2.293,17 | 00:00:00 | | 2003-10-07 | 2.298,78 | 0 | 2.307,93 | 2.297,64 | 2.302,21 | 00:00:00 | | 2003-10-08 | 2.297,59 | 0 | 2.300,40 | 2.295,57 | 2.298,78 | 00:00:00 | | 2003-10-09 | 2.300,94 | 0 | 2.304,14 | 2.287,72 | 2.297,59 | 00:00:00 | | 2003-10-10 | 2.293,35 | 0 | 2.304,97 | 2.293,35 | 2.300,94 | 00:00:00 | | 2003-10-13 | 2.299,73 | 0 | 2.304,29 | 2.292,72 | 2.293,35 | 00:00:00 | | 2003-10-14 | 2.281,55 | 0 | 2.304,76 | 2.280,48 | 2.299,73 | 00:00:00 | | 2003-10-15 | 2.288,96 | 0 | 2.295,65 | 2.281,55 | 2.281,55 | 00:00:00 | | 2003-10-16 | 2.294,82 | 0 | 2.299,24 | 2.287,49 | 2.288,96 | 00:00:00 | | 2003-10-17 | 2.310,49 | 0 | 2.311,76 | 2.294,82 | 2.294,82 | 00:00:00 | | 2003-10-20 | 2.310,96 | 0 | 2.315,65 | 2.307,89 | 2.310,49 | 00:00:00 | | 2003-10-21 | 2.312,86 | 0 | 2.315,39 | 2.310,09 | 2.310,96 | 00:00:00 | | 2003-10-22 | 2.309,00 | 0 | 2.316,31 | 2.307,24 | 2.312,86 | 00:00:00 | | 2003-10-23 | 2.293,45 | 0 | 2.309,00 | 2.293,33 | 2.309,00 | 00:00:00 | | 2003-10-24 | 2.291,60 | 0 | 2.300,86 | 2.290,64 | 2.293,45 | 00:00:00 | | 2003-10-28 | 2.298,08 | 0 | 2.298,08 | 2.291,23 | 2.291,60 | 00:00:00 | | 2003-10-29 | 2.318,21 | 0 | 2.320,23 | 2.298,08 | 2.298,08 | 00:00:00 | | 2003-10-30 | 2.312,29 | 0 | 2.322,11 | 2.308,67 | 2.318,21 | 00:00:00 | | 2003-10-31 | 2.306,92 | 0 | 2.318,23 | 2.304,29 | 2.312,29 | 00:00:00 | | 2003-11-03 | 2.315,18 | 0 | 2.322,54 | 2.306,80 | 2.306,92 | 00:00:00 | | 2003-11-04 | 2.325,82 | 0 | 2.326,13 | 2.315,18 | 2.315,18 | 00:00:00 | | 2003-11-05 | 2.321,60 | 0 | 2.332,92 | 2.321,46 | 2.325,82 | 00:00:00 | | 2003-11-06 | 2.309,78 | 0 | 2.324,15 | 2.307,29 | 2.321,60 | 00:00:00 | | 2003-11-07 | 2.317,94 | 0 | 2.319,27 | 2.309,73 | 2.309,78 | 00:00:00 | | 2003-11-10 | 2.312,06 | 0 | 2.317,94 | 2.311,59 | 2.317,94 | 00:00:00 | | 2003-11-11 | 2.333,60 | 0 | 2.333,60 | 2.310,31 | 2.312,06 | 00:00:00 | | 2003-11-12 | 2.321,86 | 0 | 2.334,36 | 2.319,80 | 2.333,60 | 00:00:00 | | 2003-11-13 | 2.324,53 | 0 | 2.327,79 | 2.321,86 | 2.321,86 | 00:00:00 | | 2003-11-14 | 2.319,54 | 0 | 2.329,25 | 2.317,41 | 2.324,53 | 00:00:00 | | 2003-11-17 | 2.323,81 | 0 | 2.330,84 | 2.314,80 | 2.319,54 | 00:00:00 | | 2003-11-18 | 2.333,63 | 0 | 2.333,63 | 2.313,81 | 2.323,81 | 00:00:00 | | 2003-11-19 | 2.339,87 | 0 | 2.342,04 | 2.331,55 | 2.333,63 | 00:00:00 | | 2003-11-20 | 2.341,99 | 0 | 2.346,29 | 2.334,90 | 2.339,87 | 00:00:00 | | 2003-11-21 | 2.327,57 | 0 | 2.342,35 | 2.327,34 | 2.341,99 | 00:00:00 | | 2003-11-24 | 2.328,72 | 0 | 2.333,41 | 2.321,64 | 2.327,57 | 00:00:00 | | 2003-11-25 | 2.333,12 | 0 | 2.335,39 | 2.327,93 | 2.328,72 | 00:00:00 | | 2003-11-26 | 2.346,80 | 0 | 2.347,99 | 2.333,12 | 2.333,12 | 00:00:00 | | 2003-11-27 | 2.339,34 | 0 | 2.346,95 | 2.337,97 | 2.346,80 | 00:00:00 | | 2003-11-28 | 2.345,84 | 0 | 2.348,76 | 2.332,05 | 2.339,34 | 00:00:00 | | 2003-12-01 | 2.369,15 | 0 | 2.369,59 | 2.345,84 | 2.345,84 | 00:00:00 | | 2003-12-02 | 2.369,46 | 0 | 2.382,87 | 2.367,90 | 2.369,15 | 00:00:00 | | 2003-12-03 | 2.362,00 | 0 | 2.369,46 | 2.355,66 | 2.369,46 | 00:00:00 | | 2003-12-04 | 2.366,56 | 0 | 2.373,50 | 2.360,72 | 2.362,00 | 00:00:00 | | 2003-12-05 | 2.361,59 | 0 | 2.371,72 | 2.356,72 | 2.366,56 | 00:00:00 | | 2003-12-08 | 2.366,22 | 0 | 2.367,52 | 2.358,82 | 2.361,59 | 00:00:00 | | 2003-12-09 | 2.380,58 | 0 | 2.380,58 | 2.366,22 | 2.366,22 | 00:00:00 | | 2003-12-10 | 2.375,99 | 0 | 2.380,58 | 2.370,21 | 2.380,58 | 00:00:00 | | 2003-12-11 | 2.374,32 | 0 | 2.378,69 | 2.371,59 | 2.375,99 | 00:00:00 | | 2003-12-12 | 2.384,51 | 0 | 2.386,34 | 2.374,10 | 2.374,32 | 00:00:00 | | 2003-12-15 | 2.406,94 | 0 | 2.408,66 | 2.384,51 | 2.384,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
