|
 DJ Euro Stoxx 50 - [Ticker: ^STOXX50E] |     | | Última Transacción | 3.697,400 | Hora de Cotización | 2017-11-01 - 21:50:00 | | Variación | +23,450 (+0,640%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.708,820 | Mínimo | 3.676,990 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.673,950 | PER | 0,00% | | Apertura | 3.676,990 | 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 ^STOXX50E desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-20 | 2.173,43 | 0 | 2.241,09 | 2.166,10 | 2.208,33 | 00:00:00 | | 2003-02-21 | 2.204,57 | 0 | 2.206,01 | 2.164,40 | 2.172,68 | 00:00:00 | | 2003-02-24 | 2.161,91 | 0 | 2.220,33 | 2.160,85 | 2.210,89 | 00:00:00 | | 2003-02-25 | 2.078,48 | 0 | 2.155,33 | 2.071,25 | 2.155,33 | 00:00:00 | | 2003-02-26 | 2.060,17 | 0 | 2.112,47 | 2.045,66 | 2.087,93 | 00:00:00 | | 2003-02-27 | 2.101,88 | 0 | 2.112,65 | 2.037,74 | 2.056,98 | 00:00:00 | | 2003-02-28 | 2.140,83 | 0 | 2.146,79 | 2.080,48 | 2.104,21 | 00:00:00 | | 2003-03-03 | 2.141,62 | 0 | 2.184,07 | 2.134,32 | 2.144,00 | 00:00:00 | | 2003-03-04 | 2.094,68 | 0 | 2.133,77 | 2.075,06 | 2.133,77 | 00:00:00 | | 2003-03-05 | 2.086,37 | 0 | 2.095,57 | 2.059,29 | 2.086,39 | 00:00:00 | | 2003-03-06 | 2.044,46 | 0 | 2.098,58 | 2.040,32 | 2.082,48 | 00:00:00 | | 2003-03-07 | 1.996,94 | 0 | 2.039,66 | 1.981,47 | 2.039,66 | 00:00:00 | | 2003-03-10 | 1.936,86 | 0 | 2.006,51 | 1.936,66 | 1.997,38 | 00:00:00 | | 2003-03-11 | 1.931,63 | 0 | 1.958,57 | 1.902,22 | 1.935,49 | 00:00:00 | | 2003-03-12 | 1.848,11 | 0 | 1.955,57 | 1.847,70 | 1.937,70 | 00:00:00 | | 2003-03-13 | 1.968,74 | 0 | 1.970,61 | 1.851,41 | 1.851,41 | 00:00:00 | | 2003-03-14 | 2.082,32 | 0 | 2.091,47 | 1.978,50 | 1.978,50 | 00:00:00 | | 2003-03-17 | 2.159,37 | 0 | 2.183,86 | 2.000,04 | 2.074,03 | 00:00:00 | | 2003-03-18 | 2.147,04 | 0 | 2.223,96 | 2.117,76 | 2.160,37 | 00:00:00 | | 2003-03-19 | 2.186,49 | 0 | 2.233,76 | 2.129,67 | 2.151,75 | 00:00:00 | | 2003-03-20 | 2.155,37 | 0 | 2.205,99 | 2.128,88 | 2.183,28 | 00:00:00 | | 2003-03-21 | 2.251,05 | 0 | 2.253,08 | 2.161,43 | 2.161,43 | 00:00:00 | | 2003-03-24 | 2.129,89 | 0 | 2.245,61 | 2.125,95 | 2.245,61 | 00:00:00 | | 2003-03-25 | 2.183,91 | 0 | 2.189,90 | 2.058,40 | 2.122,23 | 00:00:00 | | 2003-03-26 | 2.179,30 | 0 | 2.227,49 | 2.161,55 | 2.187,67 | 00:00:00 | | 2003-03-27 | 2.131,03 | 0 | 2.171,41 | 2.103,71 | 2.171,41 | 00:00:00 | | 2003-03-28 | 2.131,68 | 0 | 2.145,64 | 2.093,46 | 2.133,66 | 00:00:00 | | 2003-03-31 | 2.036,86 | 0 | 2.124,23 | 2.022,25 | 2.124,23 | 00:00:00 | | 2003-04-01 | 2.067,23 | 0 | 2.083,83 | 2.033,12 | 2.040,45 | 00:00:00 | | 2003-04-02 | 2.160,13 | 0 | 2.163,31 | 2.075,49 | 2.075,49 | 00:00:00 | | 2003-04-03 | 2.181,84 | 0 | 2.219,99 | 2.151,50 | 2.160,64 | 00:00:00 | | 2003-04-04 | 2.220,53 | 0 | 2.242,26 | 2.158,20 | 2.181,40 | 00:00:00 | | 2003-04-07 | 2.310,08 | 0 | 2.347,33 | 2.229,06 | 2.229,06 | 00:00:00 | | 2003-04-08 | 2.282,38 | 0 | 2.320,67 | 2.270,78 | 2.306,61 | 00:00:00 | | 2003-04-09 | 2.281,07 | 0 | 2.326,30 | 2.237,92 | 2.278,43 | 00:00:00 | | 2003-04-10 | 2.223,70 | 0 | 2.273,85 | 2.220,43 | 2.273,85 | 00:00:00 | | 2003-04-11 | 2.247,16 | 0 | 2.293,85 | 2.226,10 | 2.226,10 | 00:00:00 | | 2003-04-14 | 2.274,96 | 0 | 2.279,20 | 2.220,42 | 2.250,74 | 00:00:00 | | 2003-04-15 | 2.319,90 | 0 | 2.341,28 | 2.280,43 | 2.280,43 | 00:00:00 | | 2003-04-16 | 2.298,08 | 0 | 2.366,59 | 2.292,77 | 2.323,92 | 00:00:00 | | 2003-04-17 | 2.324,27 | 0 | 2.326,70 | 2.264,60 | 2.293,33 | 00:00:00 | | 2003-04-18 | 2.324,27 | 0 | 2.324,27 | 2.324,27 | 2.324,27 | 00:00:00 | | 2003-04-21 | 2.324,27 | 0 | 2.324,27 | 2.324,27 | 2.324,27 | 00:00:00 | | 2003-04-22 | 2.341,59 | 0 | 2.342,32 | 2.290,16 | 2.327,10 | 00:00:00 | | 2003-04-23 | 2.368,03 | 0 | 2.402,16 | 2.346,21 | 2.346,21 | 00:00:00 | | 2003-04-24 | 2.312,14 | 0 | 2.375,88 | 2.308,14 | 2.365,74 | 00:00:00 | | 2003-04-25 | 2.272,03 | 0 | 2.328,34 | 2.263,11 | 2.309,63 | 00:00:00 | | 2003-04-28 | 2.341,90 | 0 | 2.344,35 | 2.256,15 | 2.269,95 | 00:00:00 | | 2003-04-29 | 2.325,99 | 0 | 2.387,63 | 2.325,28 | 2.347,54 | 00:00:00 | | 2003-04-30 | 2.324,23 | 0 | 2.354,09 | 2.312,87 | 2.323,74 | 00:00:00 | | 2003-05-01 | 2.324,23 | 0 | 2.324,23 | 2.324,23 | 2.324,23 | 00:00:00 | | 2003-05-02 | 2.319,51 | 0 | 2.322,19 | 2.276,32 | 2.322,19 | 00:00:00 | | 2003-05-05 | 2.351,27 | 0 | 2.380,64 | 2.324,87 | 2.324,87 | 00:00:00 | | 2003-05-06 | 2.386,71 | 0 | 2.387,40 | 2.336,86 | 2.347,00 | 00:00:00 | | 2003-05-07 | 2.359,89 | 0 | 2.397,91 | 2.349,41 | 2.389,38 | 00:00:00 | | 2003-05-08 | 2.288,58 | 0 | 2.361,61 | 2.284,19 | 2.355,04 | 00:00:00 | | 2003-05-09 | 2.310,26 | 0 | 2.311,80 | 2.259,36 | 2.287,95 | 00:00:00 | | 2003-05-12 | 2.319,30 | 0 | 2.336,80 | 2.278,61 | 2.321,74 | 00:00:00 | | 2003-05-13 | 2.316,59 | 0 | 2.333,68 | 2.293,24 | 2.321,14 | 00:00:00 | | 2003-05-14 | 2.308,16 | 0 | 2.350,03 | 2.301,37 | 2.310,83 | 00:00:00 | | 2003-05-15 | 2.341,27 | 0 | 2.348,49 | 2.298,09 | 2.311,85 | 00:00:00 | | 2003-05-16 | 2.348,41 | 0 | 2.375,90 | 2.325,34 | 2.343,71 | 00:00:00 | | 2003-05-19 | 2.247,04 | 0 | 2.345,71 | 2.245,41 | 2.345,71 | 00:00:00 | | 2003-05-20 | 2.250,26 | 0 | 2.262,99 | 2.217,57 | 2.248,09 | 00:00:00 | | 2003-05-21 | 2.227,92 | 0 | 2.251,46 | 2.196,81 | 2.248,85 | 00:00:00 | | 2003-05-22 | 2.258,84 | 0 | 2.259,81 | 2.231,69 | 2.233,57 | 00:00:00 | | 2003-05-23 | 2.247,69 | 0 | 2.279,19 | 2.223,77 | 2.263,03 | 00:00:00 | | 2003-05-26 | 2.241,15 | 0 | 2.271,80 | 2.236,02 | 2.246,07 | 00:00:00 | | 2003-05-27 | 2.257,91 | 0 | 2.260,36 | 2.197,97 | 2.242,52 | 00:00:00 | | 2003-05-28 | 2.310,05 | 0 | 2.318,36 | 2.264,84 | 2.264,84 | 00:00:00 | | 2003-05-29 | 2.313,97 | 0 | 2.329,43 | 2.295,92 | 2.308,41 | 00:00:00 | | 2003-05-30 | 2.328,97 | 0 | 2.350,50 | 2.293,09 | 2.308,69 | 00:00:00 | | 2003-06-02 | 2.376,89 | 0 | 2.378,93 | 2.336,72 | 2.336,72 | 00:00:00 | | 2003-06-03 | 2.365,90 | 0 | 2.375,83 | 2.342,32 | 2.375,83 | 00:00:00 | | 2003-06-04 | 2.393,60 | 0 | 2.405,48 | 2.359,19 | 2.369,69 | 00:00:00 | | 2003-06-05 | 2.369,57 | 0 | 2.412,41 | 2.351,10 | 2.396,13 | 00:00:00 | | 2003-06-06 | 2.418,88 | 0 | 2.434,39 | 2.369,13 | 2.369,13 | 00:00:00 | | 2003-06-09 | 2.388,60 | 0 | 2.418,98 | 2.376,18 | 2.418,98 | 00:00:00 | | 2003-06-10 | 2.409,04 | 0 | 2.419,40 | 2.377,89 | 2.388,22 | 00:00:00 | | 2003-06-11 | 2.453,45 | 0 | 2.457,21 | 2.411,01 | 2.411,01 | 00:00:00 | | 2003-06-12 | 2.482,43 | 0 | 2.493,75 | 2.452,91 | 2.452,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
