|
 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 | | 2004-12-23 | 2.950,92 | 0 | 2.951,32 | 2.933,73 | 2.937,37 | 00:00:00 | | 2004-12-24 | 2.950,92 | 0 | 2.950,92 | 2.950,92 | 2.950,92 | 00:00:00 | | 2004-12-27 | 2.944,16 | 0 | 2.958,07 | 2.944,16 | 2.950,36 | 00:00:00 | | 2004-12-28 | 2.955,11 | 0 | 2.955,11 | 2.941,62 | 2.945,28 | 00:00:00 | | 2004-12-29 | 2.953,15 | 0 | 2.960,97 | 2.947,35 | 2.955,23 | 00:00:00 | | 2004-12-30 | 2.951,24 | 0 | 2.958,97 | 2.950,96 | 2.953,90 | 00:00:00 | | 2004-12-31 | 2.951,24 | 0 | 2.951,24 | 2.951,24 | 2.951,24 | 00:00:00 | | 2005-01-03 | 2.970,02 | 0 | 2.989,61 | 2.946,80 | 2.952,29 | 00:00:00 | | 2005-01-04 | 2.971,12 | 0 | 2.979,88 | 2.961,14 | 2.969,78 | 00:00:00 | | 2005-01-05 | 2.947,19 | 0 | 2.969,00 | 2.942,69 | 2.969,00 | 00:00:00 | | 2005-01-06 | 2.966,24 | 0 | 2.967,65 | 2.947,44 | 2.947,44 | 00:00:00 | | 2005-01-07 | 2.979,82 | 0 | 2.988,99 | 2.964,48 | 2.965,54 | 00:00:00 | | 2005-01-10 | 2.977,21 | 0 | 2.986,07 | 2.967,79 | 2.980,30 | 00:00:00 | | 2005-01-11 | 2.949,29 | 0 | 2.981,51 | 2.943,42 | 2.977,14 | 00:00:00 | | 2005-01-12 | 2.924,01 | 0 | 2.952,79 | 2.914,00 | 2.948,89 | 00:00:00 | | 2005-01-13 | 2.936,32 | 0 | 2.943,09 | 2.922,91 | 2.925,60 | 00:00:00 | | 2005-01-14 | 2.948,22 | 0 | 2.951,77 | 2.925,13 | 2.933,58 | 00:00:00 | | 2005-01-17 | 2.963,06 | 0 | 2.963,22 | 2.948,11 | 2.948,11 | 00:00:00 | | 2005-01-18 | 2.962,43 | 0 | 2.965,60 | 2.940,77 | 2.962,28 | 00:00:00 | | 2005-01-19 | 2.959,90 | 0 | 2.976,33 | 2.957,21 | 2.963,91 | 00:00:00 | | 2005-01-20 | 2.937,71 | 0 | 2.957,55 | 2.929,78 | 2.957,55 | 00:00:00 | | 2005-01-21 | 2.940,87 | 0 | 2.944,92 | 2.927,62 | 2.937,27 | 00:00:00 | | 2005-01-24 | 2.937,83 | 0 | 2.940,02 | 2.916,08 | 2.939,68 | 00:00:00 | | 2005-01-25 | 2.959,30 | 0 | 2.960,90 | 2.932,56 | 2.937,66 | 00:00:00 | | 2005-01-26 | 2.956,43 | 0 | 2.967,62 | 2.954,36 | 2.958,31 | 00:00:00 | | 2005-01-27 | 2.970,81 | 0 | 2.970,81 | 2.948,55 | 2.956,32 | 00:00:00 | | 2005-01-28 | 2.955,89 | 0 | 2.977,99 | 2.950,68 | 2.969,91 | 00:00:00 | | 2005-01-31 | 2.984,59 | 0 | 2.987,88 | 2.958,07 | 2.958,07 | 00:00:00 | | 2005-02-01 | 3.008,85 | 0 | 3.008,85 | 2.982,06 | 2.984,63 | 00:00:00 | | 2005-02-02 | 3.022,35 | 0 | 3.022,87 | 3.008,92 | 3.009,08 | 00:00:00 | | 2005-02-03 | 3.010,39 | 0 | 3.023,85 | 3.001,87 | 3.021,94 | 00:00:00 | | 2005-02-04 | 3.037,13 | 0 | 3.038,31 | 3.011,58 | 3.011,58 | 00:00:00 | | 2005-02-07 | 3.051,97 | 0 | 3.055,27 | 3.037,21 | 3.037,21 | 00:00:00 | | 2005-02-08 | 3.055,89 | 0 | 3.058,09 | 3.044,78 | 3.052,01 | 00:00:00 | | 2005-02-09 | 3.044,36 | 0 | 3.064,30 | 3.036,16 | 3.056,37 | 00:00:00 | | 2005-02-10 | 3.044,00 | 0 | 3.056,80 | 3.035,37 | 3.047,97 | 00:00:00 | | 2005-02-11 | 3.080,08 | 0 | 3.080,08 | 3.046,36 | 3.046,36 | 00:00:00 | | 2005-02-14 | 3.075,76 | 0 | 3.083,38 | 3.065,27 | 3.079,93 | 00:00:00 | | 2005-02-15 | 3.086,95 | 0 | 3.091,64 | 3.071,08 | 3.075,20 | 00:00:00 | | 2005-02-16 | 3.068,55 | 0 | 3.087,30 | 3.057,17 | 3.087,30 | 00:00:00 | | 2005-02-17 | 3.067,34 | 0 | 3.082,69 | 3.064,96 | 3.068,79 | 00:00:00 | | 2005-02-18 | 3.072,04 | 0 | 3.080,91 | 3.062,52 | 3.067,26 | 00:00:00 | | 2005-02-21 | 3.063,64 | 0 | 3.079,89 | 3.054,91 | 3.072,31 | 00:00:00 | | 2005-02-22 | 3.045,24 | 0 | 3.062,99 | 3.029,22 | 3.062,99 | 00:00:00 | | 2005-02-23 | 3.028,08 | 0 | 3.042,65 | 3.007,08 | 3.042,65 | 00:00:00 | | 2005-02-24 | 3.024,80 | 0 | 3.032,97 | 3.020,33 | 3.030,17 | 00:00:00 | | 2005-02-25 | 3.062,72 | 0 | 3.062,79 | 3.029,07 | 3.029,07 | 00:00:00 | | 2005-02-28 | 3.058,32 | 0 | 3.081,86 | 3.058,32 | 3.063,85 | 00:00:00 | | 2005-03-01 | 3.078,44 | 0 | 3.082,87 | 3.054,03 | 3.056,45 | 00:00:00 | | 2005-03-02 | 3.082,71 | 0 | 3.082,71 | 3.060,09 | 3.078,89 | 00:00:00 | | 2005-03-03 | 3.078,11 | 0 | 3.091,09 | 3.072,08 | 3.080,71 | 00:00:00 | | 2005-03-04 | 3.106,86 | 0 | 3.106,86 | 3.079,06 | 3.079,93 | 00:00:00 | | 2005-03-07 | 3.114,54 | 0 | 3.117,77 | 3.106,42 | 3.106,98 | 00:00:00 | | 2005-03-08 | 3.097,34 | 0 | 3.113,82 | 3.093,64 | 3.113,82 | 00:00:00 | | 2005-03-09 | 3.081,99 | 0 | 3.115,06 | 3.078,07 | 3.098,91 | 00:00:00 | | 2005-03-10 | 3.053,66 | 0 | 3.079,01 | 3.048,60 | 3.079,01 | 00:00:00 | | 2005-03-11 | 3.060,36 | 0 | 3.073,75 | 3.057,56 | 3.058,37 | 00:00:00 | | 2005-03-14 | 3.060,72 | 0 | 3.065,04 | 3.050,05 | 3.060,06 | 00:00:00 | | 2005-03-15 | 3.083,73 | 0 | 3.086,48 | 3.062,77 | 3.062,77 | 00:00:00 | | 2005-03-16 | 3.032,13 | 0 | 3.083,33 | 3.030,43 | 3.083,33 | 00:00:00 | | 2005-03-17 | 3.039,80 | 0 | 3.045,04 | 3.025,33 | 3.032,84 | 00:00:00 | | 2005-03-18 | 3.053,54 | 0 | 3.062,94 | 3.040,38 | 3.040,38 | 00:00:00 | | 2005-03-21 | 3.038,14 | 0 | 3.059,18 | 3.037,80 | 3.052,39 | 00:00:00 | | 2005-03-22 | 3.050,44 | 0 | 3.053,18 | 3.021,66 | 3.040,55 | 00:00:00 | | 2005-03-23 | 3.036,85 | 0 | 3.040,82 | 3.019,29 | 3.040,66 | 00:00:00 | | 2005-03-24 | 3.060,67 | 0 | 3.063,41 | 3.037,20 | 3.039,55 | 00:00:00 | | 2005-03-25 | 3.060,67 | 0 | 3.060,67 | 3.060,67 | 3.060,67 | 00:00:00 | | 2005-03-28 | 3.060,67 | 0 | 3.060,67 | 3.060,67 | 3.060,67 | 00:00:00 | | 2005-03-29 | 3.069,35 | 0 | 3.069,80 | 3.037,81 | 3.060,02 | 00:00:00 | | 2005-03-30 | 3.056,25 | 0 | 3.067,30 | 3.045,56 | 3.067,30 | 00:00:00 | | 2005-03-31 | 3.055,73 | 0 | 3.080,25 | 3.053,90 | 3.059,10 | 00:00:00 | | 2005-04-01 | 3.061,11 | 0 | 3.077,97 | 3.053,37 | 3.055,18 | 00:00:00 | | 2005-04-04 | 3.042,17 | 0 | 3.060,00 | 3.026,18 | 3.060,00 | 00:00:00 | | 2005-04-05 | 3.064,07 | 0 | 3.065,44 | 3.046,56 | 3.046,56 | 00:00:00 | | 2005-04-06 | 3.076,23 | 0 | 3.076,23 | 3.064,09 | 3.066,05 | 00:00:00 | | 2005-04-07 | 3.090,72 | 0 | 3.092,99 | 3.070,02 | 3.073,40 | 00:00:00 | | 2005-04-08 | 3.088,92 | 0 | 3.100,72 | 3.083,87 | 3.092,07 | 00:00:00 | | 2005-04-11 | 3.080,60 | 0 | 3.088,47 | 3.073,75 | 3.088,47 | 00:00:00 | | 2005-04-12 | 3.065,18 | 0 | 3.081,53 | 3.058,51 | 3.080,42 | 00:00:00 | | 2005-04-13 | 3.080,54 | 0 | 3.086,65 | 3.065,92 | 3.065,92 | 00:00:00 | | 2005-04-14 | 3.075,33 | 0 | 3.086,02 | 3.065,49 | 3.079,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
