Bolsa ES - Histórico de Cotizaciones de DJ Euro Stoxx 50 [^STOXX50E]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-01-22	2.891,84	0	2.900,46	2.873,88	2.878,26	00:00:00
2004-01-23	2.892,54	0	2.901,73	2.879,39	2.890,20	00:00:00
2004-01-26	2.874,47	0	2.892,42	2.867,77	2.891,75	00:00:00
2004-01-27	2.884,25	0	2.911,43	2.877,36	2.877,36	00:00:00
2004-01-28	2.896,78	0	2.899,68	2.869,47	2.881,54	00:00:00
2004-01-29	2.860,08	0	2.893,04	2.856,28	2.893,04	00:00:00
2004-01-30	2.839,13	0	2.872,61	2.836,39	2.862,08	00:00:00
2004-02-02	2.853,90	0	2.860,79	2.838,37	2.839,24	00:00:00
2004-02-03	2.841,26	0	2.857,44	2.824,42	2.854,17	00:00:00
2004-02-04	2.819,92	0	2.839,55	2.816,18	2.839,55	00:00:00
2004-02-05	2.816,34	0	2.842,82	2.808,69	2.817,57	00:00:00
2004-02-06	2.833,63	0	2.839,01	2.811,87	2.819,18	00:00:00
2004-02-09	2.870,98	0	2.875,72	2.836,39	2.836,39	00:00:00
2004-02-10	2.880,94	0	2.882,72	2.859,71	2.871,02	00:00:00
2004-02-11	2.890,80	0	2.893,93	2.876,58	2.881,32	00:00:00
2004-02-12	2.896,25	0	2.910,01	2.880,32	2.894,02	00:00:00
2004-02-13	2.860,88	0	2.897,41	2.854,57	2.894,66	00:00:00
2004-02-16	2.877,39	0	2.877,39	2.858,98	2.862,26	00:00:00
2004-02-17	2.895,38	0	2.899,49	2.878,63	2.879,00	00:00:00
2004-02-18	2.897,59	0	2.907,17	2.890,85	2.895,43	00:00:00
2004-02-19	2.932,95	0	2.936,51	2.900,49	2.900,49	00:00:00
2004-02-20	2.904,36	0	2.934,00	2.893,77	2.930,50	00:00:00
2004-02-23	2.907,46	0	2.925,84	2.903,80	2.906,23	00:00:00
2004-02-24	2.866,04	0	2.905,89	2.852,31	2.904,75	00:00:00
2004-02-25	2.872,48	0	2.879,46	2.852,50	2.865,89	00:00:00
2004-02-26	2.883,54	0	2.890,84	2.867,86	2.876,55	00:00:00
2004-02-27	2.893,18	0	2.918,52	2.885,30	2.885,30	00:00:00
2004-03-01	2.918,56	0	2.918,69	2.893,70	2.893,70	00:00:00
2004-03-02	2.946,62	0	2.946,62	2.920,77	2.920,77	00:00:00
2004-03-03	2.926,79	0	2.943,33	2.916,85	2.943,33	00:00:00
2004-03-04	2.952,61	0	2.953,30	2.928,93	2.929,75	00:00:00
2004-03-05	2.945,63	0	2.962,22	2.919,29	2.953,57	00:00:00
2004-03-08	2.959,71	0	2.965,15	2.947,31	2.947,31	00:00:00
2004-03-09	2.923,05	0	2.958,20	2.914,98	2.958,20	00:00:00
2004-03-10	2.922,68	0	2.926,85	2.899,62	2.921,39	00:00:00
2004-03-11	2.834,02	0	2.915,94	2.817,85	2.915,94	00:00:00
2004-03-12	2.834,03	0	2.838,71	2.775,65	2.829,99	00:00:00
2004-03-15	2.756,13	0	2.829,87	2.753,98	2.829,87	00:00:00
2004-03-16	2.773,18	0	2.784,00	2.729,10	2.754,17	00:00:00
2004-03-17	2.821,80	0	2.822,90	2.775,23	2.775,58	00:00:00
2004-03-18	2.761,66	0	2.822,72	2.755,48	2.821,80	00:00:00
2004-03-19	2.769,86	0	2.785,89	2.749,65	2.764,26	00:00:00
2004-03-22	2.712,11	0	2.765,96	2.688,55	2.765,96	00:00:00
2004-03-23	2.713,68	0	2.741,98	2.701,34	2.710,75	00:00:00
2004-03-24	2.702,05	0	2.732,82	2.680,04	2.713,61	00:00:00
2004-03-25	2.752,43	0	2.756,09	2.705,63	2.705,63	00:00:00
2004-03-26	2.763,75	0	2.774,36	2.748,61	2.754,22	00:00:00
2004-03-29	2.797,68	0	2.802,72	2.760,07	2.764,04	00:00:00
2004-03-30	2.791,58	0	2.798,76	2.773,88	2.798,39	00:00:00
2004-03-31	2.787,49	0	2.814,29	2.779,36	2.791,49	00:00:00
2004-04-01	2.819,70	0	2.822,91	2.783,82	2.788,83	00:00:00
2004-04-02	2.885,08	0	2.888,65	2.819,20	2.820,87	00:00:00
2004-04-05	2.905,88	0	2.919,57	2.886,30	2.886,30	00:00:00
2004-04-06	2.865,03	0	2.913,99	2.861,92	2.909,77	00:00:00
2004-04-07	2.851,83	0	2.880,31	2.848,41	2.864,35	00:00:00
2004-04-08	2.858,92	0	2.883,41	2.853,95	2.853,95	00:00:00
2004-04-09	2.858,92	0	2.858,92	2.858,92	2.858,92	00:00:00
2004-04-12	2.858,92	0	2.858,92	2.858,92	2.858,92	00:00:00
2004-04-13	2.889,91	0	2.905,16	2.862,61	2.862,61	00:00:00
2004-04-14	2.856,61	0	2.889,05	2.828,64	2.889,05	00:00:00
2004-04-15	2.854,53	0	2.871,98	2.842,50	2.857,88	00:00:00
2004-04-16	2.866,95	0	2.870,78	2.843,92	2.853,95	00:00:00
2004-04-19	2.859,24	0	2.868,85	2.841,07	2.866,25	00:00:00
2004-04-20	2.878,80	0	2.894,14	2.862,61	2.862,61	00:00:00
2004-04-21	2.855,46	0	2.877,74	2.844,48	2.877,74	00:00:00
2004-04-22	2.877,65	0	2.879,45	2.840,25	2.859,13	00:00:00
2004-04-23	2.894,18	0	2.912,68	2.882,36	2.882,36	00:00:00
2004-04-26	2.886,05	0	2.910,17	2.885,51	2.895,00	00:00:00
2004-04-27	2.884,82	0	2.897,32	2.876,36	2.886,73	00:00:00
2004-04-28	2.836,67	0	2.885,46	2.836,66	2.885,46	00:00:00
2004-04-29	2.806,37	0	2.834,51	2.788,10	2.834,47	00:00:00
2004-04-30	2.787,48	0	2.803,50	2.779,19	2.803,50	00:00:00
2004-05-03	2.806,46	0	2.808,40	2.767,81	2.786,50	00:00:00
2004-05-04	2.799,71	0	2.812,49	2.782,86	2.805,88	00:00:00
2004-05-05	2.823,37	0	2.830,18	2.785,25	2.796,62	00:00:00
2004-05-06	2.765,74	0	2.821,06	2.765,05	2.821,06	00:00:00
2004-05-07	2.756,85	0	2.771,12	2.730,18	2.765,76	00:00:00
2004-05-10	2.684,96	0	2.751,03	2.680,14	2.751,03	00:00:00
2004-05-11	2.721,08	0	2.721,52	2.686,79	2.686,79	00:00:00
2004-05-12	2.680,10	0	2.724,42	2.677,81	2.721,57	00:00:00
2004-05-13	2.712,50	0	2.712,50	2.683,87	2.683,87	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>