|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-27 | 3.357,97 | 21.098.700 | 3.361,89 | 3.343,07 | 3.348,23 | 00:00:00 | | 2005-07-28 | 3.356,92 | 43.941.300 | 3.379,03 | 3.348,68 | 3.357,97 | 00:00:00 | | 2005-07-29 | 3.359,28 | 39.513.800 | 3.376,01 | 3.351,76 | 3.356,92 | 00:00:00 | | 2005-08-01 | 3.372,88 | 18.111.000 | 3.377,90 | 3.359,28 | 3.359,28 | 00:00:00 | | 2005-08-02 | 3.358,66 | 28.658.300 | 3.374,21 | 3.356,75 | 3.372,88 | 00:00:00 | | 2005-08-03 | 3.349,06 | 23.619.900 | 3.364,05 | 3.347,30 | 3.358,66 | 00:00:00 | | 2005-08-04 | 3.354,05 | 33.877.100 | 3.356,68 | 3.342,77 | 3.349,06 | 00:00:00 | | 2005-08-05 | 3.348,67 | 33.200.000 | 3.362,18 | 3.344,82 | 3.354,05 | 00:00:00 | | 2005-08-08 | 3.343,40 | 21.886.200 | 3.352,73 | 3.337,96 | 3.348,67 | 00:00:00 | | 2005-08-09 | 3.339,70 | 19.432.100 | 3.343,40 | 3.333,91 | 3.343,40 | 00:00:00 | | 2005-08-10 | 3.324,30 | 31.816.500 | 3.339,70 | 3.319,90 | 3.339,70 | 00:00:00 | | 2005-08-11 | 3.330,42 | 39.193.600 | 3.337,42 | 3.324,30 | 3.324,30 | 00:00:00 | | 2005-08-12 | 3.340,00 | 34.962.600 | 3.340,00 | 3.326,08 | 3.330,42 | 00:00:00 | | 2005-08-15 | 3.338,05 | 21.033.300 | 3.340,87 | 3.332,29 | 3.340,00 | 00:00:00 | | 2005-08-16 | 3.356,94 | 27.999.800 | 3.357,41 | 3.335,48 | 3.338,05 | 00:00:00 | | 2005-08-17 | 3.378,14 | 48.723.500 | 3.378,14 | 3.346,11 | 3.356,94 | 00:00:00 | | 2005-08-18 | 3.366,53 | 47.537.500 | 3.379,86 | 3.360,58 | 3.378,14 | 00:00:00 | | 2005-08-19 | 3.356,58 | 39.475.000 | 3.366,53 | 3.351,82 | 3.366,53 | 00:00:00 | | 2005-08-22 | 3.384,70 | 20.833.700 | 3.388,01 | 3.356,58 | 3.356,58 | 00:00:00 | | 2005-08-23 | 3.387,41 | 27.443.600 | 3.407,27 | 3.384,70 | 3.384,70 | 00:00:00 | | 2005-08-24 | 3.376,26 | 44.660.000 | 3.397,55 | 3.374,13 | 3.387,41 | 00:00:00 | | 2005-08-25 | 3.365,54 | 26.731.800 | 3.376,99 | 3.363,81 | 3.376,26 | 00:00:00 | | 2005-08-26 | 3.332,97 | 30.772.000 | 3.371,07 | 3.331,76 | 3.365,54 | 00:00:00 | | 2005-08-29 | 3.329,26 | 33.219.700 | 3.356,78 | 3.328,78 | 3.332,97 | 00:00:00 | | 2005-08-30 | 3.351,62 | 20.237.600 | 3.353,31 | 3.329,26 | 3.329,26 | 00:00:00 | | 2005-08-31 | 3.353,11 | 25.955.300 | 3.359,99 | 3.349,10 | 3.351,62 | 00:00:00 | | 2005-09-01 | 3.367,77 | 27.096.800 | 3.373,14 | 3.352,83 | 3.353,11 | 00:00:00 | | 2005-09-02 | 3.379,90 | 20.827.200 | 3.382,15 | 3.367,41 | 3.367,77 | 00:00:00 | | 2005-09-05 | 3.373,72 | 21.310.300 | 3.384,82 | 3.366,69 | 3.379,90 | 00:00:00 | | 2005-09-06 | 3.362,18 | 21.491.900 | 3.377,73 | 3.362,18 | 3.373,72 | 00:00:00 | | 2005-09-07 | 3.366,91 | 31.422.600 | 3.374,42 | 3.362,18 | 3.362,18 | 00:00:00 | | 2005-09-08 | 3.385,42 | 27.284.300 | 3.388,95 | 3.366,91 | 3.366,91 | 00:00:00 | | 2005-09-09 | 3.385,99 | 24.238.800 | 3.389,08 | 3.379,03 | 3.385,42 | 00:00:00 | | 2005-09-12 | 3.367,12 | 29.497.800 | 3.386,55 | 3.366,93 | 3.385,99 | 00:00:00 | | 2005-09-13 | 3.372,87 | 35.175.100 | 3.378,63 | 3.365,92 | 3.367,12 | 00:00:00 | | 2005-09-14 | 3.405,64 | 36.273.300 | 3.405,64 | 3.372,87 | 3.372,87 | 00:00:00 | | 2005-09-15 | 3.415,69 | 27.023.500 | 3.419,06 | 3.400,07 | 3.405,64 | 00:00:00 | | 2005-09-16 | 3.434,88 | 42.227.800 | 3.435,10 | 3.408,99 | 3.415,69 | 00:00:00 | | 2005-09-19 | 3.423,60 | 86.646.500 | 3.439,86 | 3.423,12 | 3.434,88 | 00:00:00 | | 2005-09-20 | 3.407,76 | 29.676.600 | 3.423,60 | 3.405,17 | 3.423,60 | 00:00:00 | | 2005-09-21 | 3.426,57 | 33.538.000 | 3.428,24 | 3.407,76 | 3.407,76 | 00:00:00 | | 2005-09-22 | 3.405,13 | 28.049.000 | 3.428,71 | 3.403,63 | 3.426,57 | 00:00:00 | | 2005-09-23 | 3.407,79 | 28.376.200 | 3.420,75 | 3.405,13 | 3.405,13 | 00:00:00 | | 2005-09-26 | 3.412,57 | 18.813.400 | 3.418,62 | 3.406,40 | 3.407,79 | 00:00:00 | | 2005-09-27 | 3.431,93 | 23.768.400 | 3.433,33 | 3.412,57 | 3.412,57 | 00:00:00 | | 2005-09-28 | 3.449,41 | 28.047.600 | 3.449,59 | 3.431,93 | 3.431,93 | 00:00:00 | | 2005-09-29 | 3.444,73 | 29.468.700 | 3.450,92 | 3.437,60 | 3.449,41 | 00:00:00 | | 2005-09-30 | 3.452,79 | 35.294.600 | 3.463,10 | 3.441,25 | 3.444,73 | 00:00:00 | | 2005-10-03 | 3.458,13 | 22.602.800 | 3.458,49 | 3.447,43 | 3.452,79 | 00:00:00 | | 2005-10-04 | 3.468,24 | 22.950.800 | 3.470,74 | 3.458,13 | 3.458,13 | 00:00:00 | | 2005-10-05 | 3.446,42 | 35.207.700 | 3.468,24 | 3.441,27 | 3.468,24 | 00:00:00 | | 2005-10-06 | 3.406,00 | 31.327.300 | 3.446,42 | 3.400,43 | 3.446,42 | 00:00:00 | | 2005-10-07 | 3.400,25 | 58.050.400 | 3.406,00 | 3.389,17 | 3.406,00 | 00:00:00 | | 2005-10-10 | 3.414,03 | 16.671.800 | 3.416,56 | 3.398,18 | 3.400,25 | 00:00:00 | | 2005-10-11 | 3.404,85 | 22.239.900 | 3.414,03 | 3.400,24 | 3.414,03 | 00:00:00 | | 2005-10-12 | 3.417,99 | 22.443.400 | 3.426,41 | 3.404,85 | 3.404,85 | 00:00:00 | | 2005-10-13 | 3.362,96 | 19.827.000 | 3.417,99 | 3.361,49 | 3.417,99 | 00:00:00 | | 2005-10-14 | 3.351,62 | 17.257.800 | 3.366,95 | 3.345,29 | 3.362,96 | 00:00:00 | | 2005-10-17 | 3.358,61 | 15.669.200 | 3.359,78 | 3.350,22 | 3.351,62 | 00:00:00 | | 2005-10-18 | 3.346,85 | 15.788.400 | 3.358,66 | 3.334,64 | 3.358,61 | 00:00:00 | | 2005-10-19 | 3.301,48 | 22.470.000 | 3.346,85 | 3.296,37 | 3.346,85 | 00:00:00 | | 2005-10-20 | 3.288,97 | 23.615.600 | 3.301,48 | 3.282,59 | 3.301,48 | 00:00:00 | | 2005-10-21 | 3.240,89 | 27.736.200 | 3.288,97 | 3.232,24 | 3.288,97 | 00:00:00 | | 2005-10-25 | 3.267,97 | 27.676.400 | 3.271,17 | 3.240,89 | 3.240,89 | 00:00:00 | | 2005-10-26 | 3.294,32 | 25.413.500 | 3.295,22 | 3.266,53 | 3.267,97 | 00:00:00 | | 2005-10-27 | 3.286,96 | 21.172.900 | 3.294,32 | 3.280,97 | 3.294,32 | 00:00:00 | | 2005-10-28 | 3.270,75 | 32.207.200 | 3.286,96 | 3.262,60 | 3.286,96 | 00:00:00 | | 2005-10-31 | 3.293,16 | 29.459.900 | 3.293,79 | 3.270,75 | 3.270,75 | 00:00:00 | | 2005-11-01 | 3.297,15 | 26.264.200 | 3.308,18 | 3.293,16 | 3.293,16 | 00:00:00 | | 2005-11-02 | 3.285,58 | 28.308.300 | 3.297,15 | 3.282,33 | 3.297,15 | 00:00:00 | | 2005-11-03 | 3.323,44 | 50.033.100 | 3.323,44 | 3.285,58 | 3.285,58 | 00:00:00 | | 2005-11-04 | 3.325,66 | 25.732.600 | 3.329,71 | 3.316,51 | 3.323,44 | 00:00:00 | | 2005-11-07 | 3.316,45 | 16.629.200 | 3.329,71 | 3.311,56 | 3.325,66 | 00:00:00 | | 2005-11-08 | 3.324,19 | 27.876.500 | 3.325,89 | 3.316,45 | 3.316,45 | 00:00:00 | | 2005-11-09 | 3.302,00 | 17.279.100 | 3.324,19 | 3.297,87 | 3.324,19 | 00:00:00 | | 2005-11-10 | 3.281,56 | 26.268.300 | 3.302,52 | 3.279,69 | 3.302,00 | 00:00:00 | | 2005-11-11 | 3.269,44 | 28.166.600 | 3.288,98 | 3.261,80 | 3.281,56 | 00:00:00 | | 2005-11-14 | 3.284,44 | 17.190.200 | 3.284,45 | 3.262,75 | 3.269,44 | 00:00:00 | | 2005-11-15 | 3.311,65 | 29.456.200 | 3.311,65 | 3.284,44 | 3.284,44 | 00:00:00 | | 2005-11-16 | 3.334,76 | 23.513.700 | 3.336,99 | 3.303,17 | 3.311,65 | 00:00:00 | | 2005-11-17 | 3.324,62 | 17.512.600 | 3.335,75 | 3.323,59 | 3.334,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
