|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-12 | 2.482,43 | 0 | 2.493,75 | 2.452,91 | 2.452,91 | 00:00:00 | | 2003-06-13 | 2.441,99 | 0 | 2.487,76 | 2.433,20 | 2.479,02 | 00:00:00 | | 2003-06-16 | 2.488,45 | 0 | 2.488,94 | 2.412,57 | 2.435,56 | 00:00:00 | | 2003-06-17 | 2.505,71 | 0 | 2.530,23 | 2.489,27 | 2.495,48 | 00:00:00 | | 2003-06-18 | 2.526,75 | 0 | 2.533,91 | 2.493,04 | 2.506,22 | 00:00:00 | | 2003-06-19 | 2.489,97 | 0 | 2.536,77 | 2.481,71 | 2.529,92 | 00:00:00 | | 2003-06-20 | 2.516,60 | 0 | 2.519,32 | 2.475,14 | 2.491,70 | 00:00:00 | | 2003-06-23 | 2.449,69 | 0 | 2.512,41 | 2.443,92 | 2.512,41 | 00:00:00 | | 2003-06-24 | 2.447,68 | 0 | 2.457,83 | 2.427,85 | 2.448,63 | 00:00:00 | | 2003-06-25 | 2.455,77 | 0 | 2.467,82 | 2.430,38 | 2.449,20 | 00:00:00 | | 2003-06-26 | 2.451,44 | 0 | 2.466,58 | 2.422,62 | 2.450,58 | 00:00:00 | | 2003-06-27 | 2.456,69 | 0 | 2.472,63 | 2.442,45 | 2.456,36 | 00:00:00 | | 2003-06-30 | 2.416,88 | 0 | 2.474,90 | 2.413,61 | 2.451,55 | 00:00:00 | | 2003-07-01 | 2.365,45 | 0 | 2.428,92 | 2.359,44 | 2.419,64 | 00:00:00 | | 2003-07-02 | 2.419,92 | 0 | 2.425,55 | 2.373,57 | 2.373,57 | 00:00:00 | | 2003-07-03 | 2.418,25 | 0 | 2.437,24 | 2.391,88 | 2.421,42 | 00:00:00 | | 2003-07-04 | 2.408,11 | 0 | 2.421,39 | 2.404,14 | 2.417,94 | 00:00:00 | | 2003-07-07 | 2.489,16 | 0 | 2.492,32 | 2.411,76 | 2.411,76 | 00:00:00 | | 2003-07-08 | 2.490,78 | 0 | 2.512,04 | 2.468,18 | 2.485,84 | 00:00:00 | | 2003-07-09 | 2.474,22 | 0 | 2.504,50 | 2.464,93 | 2.495,60 | 00:00:00 | | 2003-07-10 | 2.439,69 | 0 | 2.474,24 | 2.437,02 | 2.474,24 | 00:00:00 | | 2003-07-11 | 2.476,62 | 0 | 2.477,92 | 2.425,58 | 2.437,52 | 00:00:00 | | 2003-07-14 | 2.517,03 | 0 | 2.525,95 | 2.478,39 | 2.480,43 | 00:00:00 | | 2003-07-15 | 2.504,44 | 0 | 2.528,76 | 2.498,36 | 2.515,24 | 00:00:00 | | 2003-07-16 | 2.488,10 | 0 | 2.524,24 | 2.477,12 | 2.503,64 | 00:00:00 | | 2003-07-17 | 2.450,15 | 0 | 2.487,33 | 2.433,31 | 2.487,33 | 00:00:00 | | 2003-07-18 | 2.458,53 | 0 | 2.471,80 | 2.444,45 | 2.448,85 | 00:00:00 | | 2003-07-21 | 2.420,67 | 0 | 2.483,28 | 2.413,44 | 2.460,97 | 00:00:00 | | 2003-07-22 | 2.436,13 | 0 | 2.437,15 | 2.404,92 | 2.421,88 | 00:00:00 | | 2003-07-23 | 2.425,04 | 0 | 2.453,71 | 2.419,14 | 2.440,90 | 00:00:00 | | 2003-07-24 | 2.479,17 | 0 | 2.482,72 | 2.419,96 | 2.429,96 | 00:00:00 | | 2003-07-25 | 2.439,56 | 0 | 2.474,65 | 2.426,93 | 2.474,65 | 00:00:00 | | 2003-07-28 | 2.484,25 | 0 | 2.494,03 | 2.452,89 | 2.452,89 | 00:00:00 | | 2003-07-29 | 2.468,02 | 0 | 2.507,50 | 2.453,07 | 2.484,58 | 00:00:00 | | 2003-07-30 | 2.484,44 | 0 | 2.497,36 | 2.460,55 | 2.469,36 | 00:00:00 | | 2003-07-31 | 2.517,08 | 0 | 2.523,33 | 2.469,96 | 2.484,31 | 00:00:00 | | 2003-08-01 | 2.477,15 | 0 | 2.519,93 | 2.466,74 | 2.516,43 | 00:00:00 | | 2003-08-04 | 2.455,12 | 0 | 2.503,51 | 2.440,82 | 2.478,68 | 00:00:00 | | 2003-08-05 | 2.482,40 | 0 | 2.493,75 | 2.459,19 | 2.459,19 | 00:00:00 | | 2003-08-06 | 2.434,55 | 0 | 2.478,59 | 2.421,59 | 2.478,59 | 00:00:00 | | 2003-08-07 | 2.435,18 | 0 | 2.451,72 | 2.414,47 | 2.439,60 | 00:00:00 | | 2003-08-08 | 2.457,42 | 0 | 2.479,41 | 2.436,38 | 2.438,32 | 00:00:00 | | 2003-08-11 | 2.476,79 | 0 | 2.489,35 | 2.461,22 | 2.461,44 | 00:00:00 | | 2003-08-12 | 2.496,73 | 0 | 2.508,95 | 2.478,87 | 2.480,68 | 00:00:00 | | 2003-08-13 | 2.496,43 | 0 | 2.520,22 | 2.487,36 | 2.501,56 | 00:00:00 | | 2003-08-14 | 2.543,10 | 0 | 2.543,46 | 2.492,23 | 2.499,27 | 00:00:00 | | 2003-08-15 | 2.548,08 | 0 | 2.565,87 | 2.540,25 | 2.543,53 | 00:00:00 | | 2003-08-18 | 2.571,50 | 0 | 2.572,72 | 2.545,98 | 2.552,31 | 00:00:00 | | 2003-08-19 | 2.579,28 | 0 | 2.595,84 | 2.571,40 | 2.576,71 | 00:00:00 | | 2003-08-20 | 2.561,15 | 0 | 2.581,73 | 2.543,99 | 2.581,12 | 00:00:00 | | 2003-08-21 | 2.580,81 | 0 | 2.599,56 | 2.563,84 | 2.563,84 | 00:00:00 | | 2003-08-22 | 2.593,79 | 0 | 2.610,28 | 2.574,34 | 2.584,61 | 00:00:00 | | 2003-08-25 | 2.566,61 | 0 | 2.592,66 | 2.560,06 | 2.592,66 | 00:00:00 | | 2003-08-26 | 2.535,01 | 0 | 2.585,51 | 2.529,11 | 2.567,33 | 00:00:00 | | 2003-08-27 | 2.560,44 | 0 | 2.563,10 | 2.543,52 | 2.544,52 | 00:00:00 | | 2003-08-28 | 2.579,00 | 0 | 2.593,84 | 2.555,79 | 2.563,27 | 00:00:00 | | 2003-08-29 | 2.556,87 | 0 | 2.599,56 | 2.556,43 | 2.581,81 | 00:00:00 | | 2003-09-01 | 2.601,37 | 0 | 2.605,28 | 2.557,53 | 2.557,53 | 00:00:00 | | 2003-09-02 | 2.600,86 | 0 | 2.613,59 | 2.584,53 | 2.601,65 | 00:00:00 | | 2003-09-03 | 2.641,42 | 0 | 2.653,22 | 2.603,50 | 2.603,50 | 00:00:00 | | 2003-09-04 | 2.638,00 | 0 | 2.654,30 | 2.626,23 | 2.641,82 | 00:00:00 | | 2003-09-05 | 2.615,06 | 0 | 2.646,74 | 2.605,66 | 2.640,20 | 00:00:00 | | 2003-09-08 | 2.635,40 | 0 | 2.642,17 | 2.609,26 | 2.615,41 | 00:00:00 | | 2003-09-09 | 2.605,14 | 0 | 2.653,27 | 2.595,24 | 2.640,19 | 00:00:00 | | 2003-09-10 | 2.565,45 | 0 | 2.599,16 | 2.560,68 | 2.599,16 | 00:00:00 | | 2003-09-11 | 2.572,39 | 0 | 2.582,10 | 2.545,61 | 2.562,83 | 00:00:00 | | 2003-09-12 | 2.544,55 | 0 | 2.588,54 | 2.530,99 | 2.577,16 | 00:00:00 | | 2003-09-15 | 2.555,89 | 0 | 2.573,39 | 2.549,49 | 2.549,49 | 00:00:00 | | 2003-09-16 | 2.584,73 | 0 | 2.586,05 | 2.548,02 | 2.554,98 | 00:00:00 | | 2003-09-17 | 2.589,37 | 0 | 2.613,14 | 2.586,51 | 2.590,92 | 00:00:00 | | 2003-09-18 | 2.608,73 | 0 | 2.610,34 | 2.575,76 | 2.587,28 | 00:00:00 | | 2003-09-19 | 2.585,51 | 0 | 2.621,38 | 2.575,77 | 2.609,72 | 00:00:00 | | 2003-09-22 | 2.516,01 | 0 | 2.579,37 | 2.504,36 | 2.579,37 | 00:00:00 | | 2003-09-23 | 2.492,86 | 0 | 2.525,78 | 2.475,76 | 2.517,14 | 00:00:00 | | 2003-09-24 | 2.478,33 | 0 | 2.518,77 | 2.472,84 | 2.495,41 | 00:00:00 | | 2003-09-25 | 2.468,61 | 0 | 2.475,11 | 2.445,81 | 2.475,11 | 00:00:00 | | 2003-09-26 | 2.447,52 | 0 | 2.468,83 | 2.422,93 | 2.464,63 | 00:00:00 | | 2003-09-29 | 2.437,15 | 0 | 2.472,48 | 2.423,26 | 2.448,26 | 00:00:00 | | 2003-09-30 | 2.392,85 | 0 | 2.449,75 | 2.374,64 | 2.439,88 | 00:00:00 | | 2003-10-01 | 2.435,71 | 0 | 2.436,46 | 2.382,76 | 2.396,69 | 00:00:00 | | 2003-10-02 | 2.436,45 | 0 | 2.466,34 | 2.426,32 | 2.446,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
