|
 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 | | 2005-04-14 | 3.075,33 | 0 | 3.086,02 | 3.065,49 | 3.079,88 | 00:00:00 | | 2005-04-15 | 3.013,79 | 0 | 3.074,21 | 3.013,79 | 3.074,21 | 00:00:00 | | 2005-04-18 | 2.947,79 | 0 | 3.009,93 | 2.931,18 | 3.009,93 | 00:00:00 | | 2005-04-19 | 2.957,37 | 0 | 2.966,64 | 2.948,38 | 2.948,38 | 00:00:00 | | 2005-04-20 | 2.944,33 | 0 | 2.974,58 | 2.936,57 | 2.957,92 | 00:00:00 | | 2005-04-21 | 2.950,34 | 0 | 2.967,15 | 2.933,68 | 2.942,95 | 00:00:00 | | 2005-04-22 | 2.976,39 | 0 | 2.981,00 | 2.950,35 | 2.950,35 | 00:00:00 | | 2005-04-25 | 2.987,05 | 0 | 2.990,29 | 2.966,17 | 2.975,37 | 00:00:00 | | 2005-04-26 | 2.983,22 | 0 | 2.990,88 | 2.968,67 | 2.987,27 | 00:00:00 | | 2005-04-27 | 2.942,62 | 0 | 2.981,82 | 2.930,96 | 2.981,82 | 00:00:00 | | 2005-04-28 | 2.930,87 | 0 | 2.955,25 | 2.913,19 | 2.943,29 | 00:00:00 | | 2005-04-29 | 2.930,10 | 0 | 2.944,36 | 2.911,48 | 2.929,21 | 00:00:00 | | 2005-05-02 | 2.949,09 | 0 | 2.957,46 | 2.931,97 | 2.931,97 | 00:00:00 | | 2005-05-03 | 2.962,59 | 0 | 2.962,59 | 2.944,60 | 2.949,35 | 00:00:00 | | 2005-05-04 | 2.981,04 | 0 | 2.981,04 | 2.955,26 | 2.962,47 | 00:00:00 | | 2005-05-05 | 3.004,52 | 0 | 3.008,38 | 2.981,64 | 2.981,64 | 00:00:00 | | 2005-05-06 | 3.019,26 | 0 | 3.022,54 | 2.994,31 | 3.004,26 | 00:00:00 | | 2005-05-09 | 3.007,10 | 0 | 3.018,32 | 2.999,17 | 3.018,05 | 00:00:00 | | 2005-05-10 | 2.983,42 | 0 | 3.017,59 | 2.978,91 | 3.007,31 | 00:00:00 | | 2005-05-11 | 2.970,50 | 0 | 2.990,10 | 2.965,88 | 2.983,09 | 00:00:00 | | 2005-05-12 | 2.993,09 | 0 | 2.998,31 | 2.983,04 | 2.983,04 | 00:00:00 | | 2005-05-13 | 2.994,52 | 0 | 2.994,52 | 2.971,44 | 2.991,71 | 00:00:00 | | 2005-05-16 | 2.988,16 | 0 | 2.994,27 | 2.980,55 | 2.994,27 | 00:00:00 | | 2005-05-17 | 2.983,84 | 0 | 2.996,95 | 2.976,73 | 2.990,13 | 00:00:00 | | 2005-05-18 | 3.036,30 | 0 | 3.036,30 | 2.984,63 | 2.984,63 | 00:00:00 | | 2005-05-19 | 3.051,79 | 0 | 3.055,14 | 3.034,88 | 3.034,88 | 00:00:00 | | 2005-05-20 | 3.050,45 | 0 | 3.060,30 | 3.046,21 | 3.051,87 | 00:00:00 | | 2005-05-23 | 3.070,98 | 0 | 3.074,13 | 3.051,53 | 3.051,53 | 00:00:00 | | 2005-05-24 | 3.066,55 | 0 | 3.071,55 | 3.053,88 | 3.071,55 | 00:00:00 | | 2005-05-25 | 3.059,84 | 0 | 3.072,06 | 3.054,84 | 3.066,57 | 00:00:00 | | 2005-05-26 | 3.086,08 | 0 | 3.089,54 | 3.060,04 | 3.060,04 | 00:00:00 | | 2005-05-27 | 3.084,00 | 0 | 3.091,66 | 3.072,90 | 3.086,69 | 00:00:00 | | 2005-05-30 | 3.096,54 | 0 | 3.096,54 | 3.070,48 | 3.084,08 | 00:00:00 | | 2005-05-31 | 3.076,70 | 0 | 3.096,84 | 3.076,53 | 3.096,46 | 00:00:00 | | 2005-06-01 | 3.125,88 | 0 | 3.125,88 | 3.077,86 | 3.077,86 | 00:00:00 | | 2005-06-02 | 3.131,03 | 0 | 3.139,91 | 3.119,40 | 3.125,64 | 00:00:00 | | 2005-06-03 | 3.131,03 | 0 | 3.131,03 | 3.131,03 | 3.131,03 | 00:00:00 | | 2005-06-06 | 3.099,20 | 0 | 3.119,46 | 3.094,43 | 3.114,04 | 00:00:00 | | 2005-06-07 | 3.134,82 | 0 | 3.138,29 | 3.099,99 | 3.099,99 | 00:00:00 | | 2005-06-08 | 3.125,59 | 0 | 3.132,62 | 3.115,73 | 3.131,08 | 00:00:00 | | 2005-06-09 | 3.122,93 | 0 | 3.126,66 | 3.109,20 | 3.124,24 | 00:00:00 | | 2005-06-10 | 3.143,85 | 0 | 3.153,09 | 3.126,26 | 3.126,26 | 00:00:00 | | 2005-06-13 | 3.159,83 | 0 | 3.160,86 | 3.137,88 | 3.145,04 | 00:00:00 | | 2005-06-14 | 3.162,86 | 0 | 3.163,82 | 3.148,63 | 3.159,09 | 00:00:00 | | 2005-06-15 | 3.147,55 | 0 | 3.172,87 | 3.142,02 | 3.163,11 | 00:00:00 | | 2005-06-16 | 3.160,09 | 0 | 3.167,68 | 3.147,88 | 3.147,88 | 00:00:00 | | 2005-06-17 | 3.178,48 | 0 | 3.193,34 | 3.160,55 | 3.160,55 | 00:00:00 | | 2005-06-20 | 3.162,14 | 0 | 3.178,36 | 3.150,02 | 3.178,01 | 00:00:00 | | 2005-06-21 | 3.179,62 | 0 | 3.183,06 | 3.163,04 | 3.163,04 | 00:00:00 | | 2005-06-22 | 3.182,08 | 0 | 3.195,43 | 3.174,30 | 3.179,61 | 00:00:00 | | 2005-06-23 | 3.190,80 | 0 | 3.192,93 | 3.173,32 | 3.182,06 | 00:00:00 | | 2005-06-24 | 3.161,00 | 0 | 3.187,67 | 3.156,99 | 3.187,67 | 00:00:00 | | 2005-06-27 | 3.132,50 | 0 | 3.160,65 | 3.123,03 | 3.160,65 | 00:00:00 | | 2005-06-28 | 3.162,00 | 0 | 3.162,00 | 3.136,42 | 3.136,42 | 00:00:00 | | 2005-06-29 | 3.178,56 | 0 | 3.190,63 | 3.162,15 | 3.162,15 | 00:00:00 | | 2005-06-30 | 3.181,54 | 0 | 3.198,89 | 3.173,89 | 3.178,58 | 00:00:00 | | 2005-07-01 | 3.208,61 | 0 | 3.208,94 | 3.174,45 | 3.179,38 | 00:00:00 | | 2005-07-04 | 3.215,60 | 0 | 3.218,07 | 3.202,72 | 3.209,14 | 00:00:00 | | 2005-07-05 | 3.207,91 | 0 | 3.216,34 | 3.190,15 | 3.215,20 | 00:00:00 | | 2005-07-06 | 3.224,11 | 0 | 3.233,58 | 3.208,43 | 3.208,43 | 00:00:00 | | 2005-07-07 | 3.170,06 | 0 | 3.221,83 | 3.079,89 | 3.221,83 | 00:00:00 | | 2005-07-08 | 3.224,59 | 0 | 3.224,59 | 3.172,00 | 3.172,00 | 00:00:00 | | 2005-07-11 | 3.246,40 | 0 | 3.251,39 | 3.225,33 | 3.225,33 | 00:00:00 | | 2005-07-12 | 3.236,33 | 0 | 3.247,94 | 3.223,75 | 3.246,20 | 00:00:00 | | 2005-07-13 | 3.260,67 | 0 | 3.261,50 | 3.236,34 | 3.236,34 | 00:00:00 | | 2005-07-14 | 3.277,20 | 0 | 3.292,08 | 3.261,39 | 3.261,39 | 00:00:00 | | 2005-07-15 | 3.278,71 | 0 | 3.286,64 | 3.266,04 | 3.277,24 | 00:00:00 | | 2005-07-18 | 3.276,49 | 0 | 3.292,26 | 3.268,82 | 3.279,16 | 00:00:00 | | 2005-07-19 | 3.314,06 | 0 | 3.314,06 | 3.276,58 | 3.276,58 | 00:00:00 | | 2005-07-20 | 3.303,88 | 0 | 3.317,02 | 3.292,31 | 3.312,96 | 00:00:00 | | 2005-07-21 | 3.299,92 | 0 | 3.329,67 | 3.280,51 | 3.305,00 | 00:00:00 | | 2005-07-22 | 3.292,92 | 0 | 3.304,76 | 3.281,45 | 3.299,57 | 00:00:00 | | 2005-07-25 | 3.298,27 | 0 | 3.304,01 | 3.284,85 | 3.294,85 | 00:00:00 | | 2005-07-26 | 3.302,98 | 0 | 3.314,00 | 3.288,84 | 3.298,41 | 00:00:00 | | 2005-07-27 | 3.310,84 | 0 | 3.320,01 | 3.303,18 | 3.303,18 | 00:00:00 | | 2005-07-28 | 3.333,05 | 0 | 3.339,27 | 3.311,09 | 3.311,09 | 00:00:00 | | 2005-07-29 | 3.326,51 | 0 | 3.346,56 | 3.314,45 | 3.332,91 | 00:00:00 | | 2005-08-01 | 3.320,44 | 0 | 3.339,22 | 3.312,88 | 3.326,17 | 00:00:00 | | 2005-08-02 | 3.349,91 | 0 | 3.349,91 | 3.318,74 | 3.320,44 | 00:00:00 | | 2005-08-03 | 3.343,63 | 0 | 3.351,28 | 3.329,44 | 3.349,39 | 00:00:00 | | 2005-08-04 | 3.310,62 | 0 | 3.343,57 | 3.305,42 | 3.343,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
