|
 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 | | 2004-12-01 | 2.998,87 | 18.893.400 | 3.000,21 | 2.987,54 | 2.990,80 | 00:00:00 | | 2004-12-02 | 3.013,48 | 29.229.200 | 3.024,09 | 2.998,87 | 2.998,87 | 00:00:00 | | 2004-12-03 | 3.009,47 | 18.390.300 | 3.024,45 | 3.009,06 | 3.013,48 | 00:00:00 | | 2004-12-06 | 3.015,10 | 22.635.900 | 3.018,13 | 3.008,68 | 3.009,47 | 00:00:00 | | 2004-12-07 | 3.010,90 | 34.928.300 | 3.020,02 | 3.003,66 | 3.015,10 | 00:00:00 | | 2004-12-08 | 2.991,15 | 24.990.600 | 3.010,90 | 2.982,07 | 3.010,90 | 00:00:00 | | 2004-12-09 | 2.977,50 | 28.203.300 | 2.993,06 | 2.966,20 | 2.991,15 | 00:00:00 | | 2004-12-10 | 2.981,89 | 14.647.400 | 2.991,28 | 2.977,50 | 2.977,50 | 00:00:00 | | 2004-12-13 | 2.986,18 | 14.458.400 | 2.989,23 | 2.978,66 | 2.981,89 | 00:00:00 | | 2004-12-14 | 2.977,01 | 18.049.200 | 2.989,14 | 2.976,46 | 2.986,18 | 00:00:00 | | 2004-12-15 | 2.975,43 | 14.447.900 | 2.979,25 | 2.969,54 | 2.977,01 | 00:00:00 | | 2004-12-16 | 2.978,90 | 19.845.900 | 2.979,11 | 2.973,41 | 2.975,43 | 00:00:00 | | 2004-12-17 | 2.975,34 | 18.909.300 | 2.984,66 | 2.970,17 | 2.978,90 | 00:00:00 | | 2004-12-20 | 2.958,43 | 19.527.800 | 2.977,00 | 2.956,17 | 2.975,34 | 00:00:00 | | 2004-12-21 | 2.969,07 | 17.242.200 | 2.969,07 | 2.957,50 | 2.958,43 | 00:00:00 | | 2004-12-22 | 2.991,46 | 17.866.300 | 3.001,58 | 2.969,07 | 2.969,07 | 00:00:00 | | 2004-12-23 | 2.998,76 | 11.198.200 | 3.002,33 | 2.991,46 | 2.991,46 | 00:00:00 | | 2004-12-24 | 3.004,48 | 4.786.000 | 3.006,88 | 2.998,76 | 2.998,76 | 00:00:00 | | 2004-12-29 | 3.027,08 | 7.179.800 | 3.027,85 | 3.004,48 | 3.004,48 | 00:00:00 | | 2004-12-30 | 3.046,91 | 8.056.700 | 3.047,86 | 3.027,08 | 3.027,08 | 00:00:00 | | 2004-12-31 | 3.064,44 | 6.556.000 | 3.064,54 | 3.044,58 | 3.046,91 | 00:00:00 | | 2005-01-05 | 3.087,39 | 22.186.700 | 3.087,39 | 3.064,37 | 3.064,44 | 00:00:00 | | 2005-01-06 | 3.093,76 | 15.206.400 | 3.093,76 | 3.081,21 | 3.087,39 | 00:00:00 | | 2005-01-07 | 3.086,90 | 14.231.300 | 3.096,83 | 3.085,59 | 3.093,76 | 00:00:00 | | 2005-01-10 | 3.076,27 | 18.791.200 | 3.087,61 | 3.072,70 | 3.086,90 | 00:00:00 | | 2005-01-11 | 3.083,71 | 20.770.100 | 3.087,02 | 3.075,24 | 3.076,27 | 00:00:00 | | 2005-01-12 | 3.058,66 | 46.431.800 | 3.083,71 | 3.058,66 | 3.083,71 | 00:00:00 | | 2005-01-13 | 3.072,93 | 17.663.300 | 3.073,22 | 3.058,66 | 3.058,66 | 00:00:00 | | 2005-01-14 | 3.056,82 | 18.839.900 | 3.072,93 | 3.055,68 | 3.072,93 | 00:00:00 | | 2005-01-18 | 3.081,56 | 16.502.900 | 3.082,63 | 3.057,42 | 3.057,42 | 00:00:00 | | 2005-01-19 | 3.078,64 | 17.336.900 | 3.088,08 | 3.074,50 | 3.081,56 | 00:00:00 | | 2005-01-20 | 3.054,21 | 21.552.400 | 3.078,64 | 3.051,29 | 3.078,64 | 00:00:00 | | 2005-01-21 | 3.055,46 | 50.409.500 | 3.057,53 | 3.049,69 | 3.054,21 | 00:00:00 | | 2005-01-24 | 3.057,35 | 16.090.600 | 3.060,74 | 3.055,19 | 3.055,46 | 00:00:00 | | 2005-01-25 | 3.076,53 | 20.961.900 | 3.079,20 | 3.057,35 | 3.057,35 | 00:00:00 | | 2005-01-26 | 3.092,15 | 18.154.200 | 3.095,20 | 3.076,53 | 3.076,53 | 00:00:00 | | 2005-01-27 | 3.076,29 | 19.597.500 | 3.096,59 | 3.076,21 | 3.092,15 | 00:00:00 | | 2005-01-28 | 3.085,45 | 22.789.100 | 3.088,47 | 3.075,24 | 3.076,29 | 00:00:00 | | 2005-01-31 | 3.075,58 | 27.408.000 | 3.096,88 | 3.074,53 | 3.085,45 | 00:00:00 | | 2005-02-01 | 3.092,82 | 31.646.800 | 3.094,24 | 3.075,58 | 3.075,58 | 00:00:00 | | 2005-02-02 | 3.091,87 | 38.959.600 | 3.095,80 | 3.084,86 | 3.092,82 | 00:00:00 | | 2005-02-03 | 3.097,32 | 31.373.000 | 3.101,19 | 3.087,07 | 3.091,87 | 00:00:00 | | 2005-02-04 | 3.124,05 | 29.688.600 | 3.124,05 | 3.095,38 | 3.097,32 | 00:00:00 | | 2005-02-07 | 3.144,38 | 24.393.800 | 3.145,27 | 3.123,53 | 3.124,05 | 00:00:00 | | 2005-02-08 | 3.148,61 | 23.123.900 | 3.148,84 | 3.137,70 | 3.144,38 | 00:00:00 | | 2005-02-09 | 3.175,32 | 19.337.800 | 3.179,69 | 3.148,61 | 3.148,61 | 00:00:00 | | 2005-02-10 | 3.161,13 | 16.638.600 | 3.175,32 | 3.155,04 | 3.175,32 | 00:00:00 | | 2005-02-11 | 3.163,40 | 10.601.400 | 3.172,50 | 3.158,84 | 3.161,13 | 00:00:00 | | 2005-02-14 | 3.184,94 | 22.882.200 | 3.190,92 | 3.163,40 | 3.163,40 | 00:00:00 | | 2005-02-15 | 3.167,17 | 18.223.300 | 3.184,94 | 3.166,41 | 3.184,94 | 00:00:00 | | 2005-02-16 | 3.158,21 | 16.839.800 | 3.169,48 | 3.151,09 | 3.167,17 | 00:00:00 | | 2005-02-17 | 3.164,01 | 21.901.900 | 3.164,11 | 3.158,07 | 3.158,21 | 00:00:00 | | 2005-02-18 | 3.157,15 | 14.018.400 | 3.164,01 | 3.151,34 | 3.164,01 | 00:00:00 | | 2005-02-21 | 3.184,56 | 15.012.000 | 3.191,72 | 3.157,15 | 3.157,15 | 00:00:00 | | 2005-02-22 | 3.162,39 | 16.882.400 | 3.185,26 | 3.159,90 | 3.184,56 | 00:00:00 | | 2005-02-23 | 3.146,32 | 24.022.200 | 3.162,39 | 3.146,32 | 3.162,39 | 00:00:00 | | 2005-02-24 | 3.145,39 | 23.355.200 | 3.156,73 | 3.138,61 | 3.146,32 | 00:00:00 | | 2005-02-25 | 3.160,98 | 23.699.000 | 3.161,98 | 3.145,39 | 3.145,39 | 00:00:00 | | 2005-02-28 | 3.208,42 | 26.961.900 | 3.208,42 | 3.160,98 | 3.160,98 | 00:00:00 | | 2005-03-01 | 3.196,02 | 22.445.000 | 3.208,98 | 3.191,48 | 3.208,42 | 00:00:00 | | 2005-03-02 | 3.199,20 | 23.094.800 | 3.211,24 | 3.190,32 | 3.196,02 | 00:00:00 | | 2005-03-03 | 3.195,34 | 22.233.300 | 3.208,05 | 3.183,87 | 3.199,20 | 00:00:00 | | 2005-03-04 | 3.200,09 | 17.174.600 | 3.203,58 | 3.193,31 | 3.195,36 | 00:00:00 | | 2005-03-07 | 3.213,36 | 14.202.000 | 3.219,71 | 3.200,09 | 3.200,09 | 00:00:00 | | 2005-03-08 | 3.231,11 | 14.126.900 | 3.232,90 | 3.208,74 | 3.213,36 | 00:00:00 | | 2005-03-09 | 3.238,53 | 19.231.000 | 3.245,42 | 3.230,71 | 3.231,11 | 00:00:00 | | 2005-03-10 | 3.195,22 | 48.825.000 | 3.238,53 | 3.189,98 | 3.238,53 | 00:00:00 | | 2005-03-11 | 3.149,76 | 26.090.500 | 3.195,22 | 3.146,87 | 3.195,22 | 00:00:00 | | 2005-03-14 | 3.156,03 | 21.973.100 | 3.157,35 | 3.147,31 | 3.149,76 | 00:00:00 | | 2005-03-15 | 3.165,67 | 16.596.000 | 3.165,67 | 3.148,76 | 3.156,03 | 00:00:00 | | 2005-03-16 | 3.155,38 | 16.760.200 | 3.165,67 | 3.153,75 | 3.165,67 | 00:00:00 | | 2005-03-17 | 3.124,96 | 20.338.900 | 3.155,38 | 3.124,01 | 3.155,38 | 00:00:00 | | 2005-03-18 | 3.129,20 | 19.786.200 | 3.137,13 | 3.124,96 | 3.124,96 | 00:00:00 | | 2005-03-21 | 3.140,84 | 12.552.200 | 3.145,84 | 3.129,20 | 3.129,20 | 00:00:00 | | 2005-03-22 | 3.127,33 | 18.408.200 | 3.147,80 | 3.125,89 | 3.140,84 | 00:00:00 | | 2005-03-23 | 3.104,89 | 23.722.800 | 3.127,48 | 3.100,81 | 3.127,33 | 00:00:00 | | 2005-03-24 | 3.074,97 | 20.190.200 | 3.104,89 | 3.072,09 | 3.104,89 | 00:00:00 | | 2005-03-29 | 3.055,58 | 22.948.500 | 3.075,03 | 3.037,53 | 3.074,97 | 00:00:00 | | 2005-03-30 | 3.039,43 | 32.034.800 | 3.055,58 | 3.018,72 | 3.055,58 | 00:00:00 | | 2005-03-31 | 3.039,08 | 43.681.700 | 3.067,63 | 3.039,08 | 3.039,43 | 00:00:00 | | 2005-04-01 | 3.039,91 | 33.173.200 | 3.039,91 | 3.019,20 | 3.039,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
