|
 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 | | 2005-08-04 | 3.310,62 | 0 | 3.343,57 | 3.305,42 | 3.343,57 | 00:00:00 | | 2005-08-05 | 3.280,49 | 0 | 3.310,83 | 3.280,49 | 3.309,74 | 00:00:00 | | 2005-08-08 | 3.292,41 | 0 | 3.307,45 | 3.281,13 | 3.281,13 | 00:00:00 | | 2005-08-09 | 3.331,29 | 0 | 3.331,29 | 3.289,21 | 3.292,08 | 00:00:00 | | 2005-08-10 | 3.370,84 | 0 | 3.370,84 | 3.331,35 | 3.331,35 | 00:00:00 | | 2005-08-11 | 3.354,16 | 0 | 3.367,38 | 3.338,53 | 3.367,38 | 00:00:00 | | 2005-08-12 | 3.334,15 | 0 | 3.356,66 | 3.328,09 | 3.354,49 | 00:00:00 | | 2005-08-15 | 3.326,34 | 0 | 3.340,27 | 3.323,06 | 3.334,34 | 00:00:00 | | 2005-08-16 | 3.307,42 | 0 | 3.343,35 | 3.302,18 | 3.328,96 | 00:00:00 | | 2005-08-17 | 3.298,20 | 0 | 3.307,15 | 3.278,01 | 3.307,15 | 00:00:00 | | 2005-08-18 | 3.283,84 | 0 | 3.300,83 | 3.270,10 | 3.298,45 | 00:00:00 | | 2005-08-19 | 3.328,17 | 0 | 3.328,17 | 3.284,35 | 3.284,35 | 00:00:00 | | 2005-08-22 | 3.330,44 | 0 | 3.340,12 | 3.325,27 | 3.328,84 | 00:00:00 | | 2005-08-23 | 3.299,28 | 0 | 3.324,01 | 3.299,28 | 3.324,01 | 00:00:00 | | 2005-08-24 | 3.294,25 | 0 | 3.297,57 | 3.272,23 | 3.295,98 | 00:00:00 | | 2005-08-25 | 3.258,52 | 0 | 3.293,69 | 3.253,53 | 3.293,69 | 00:00:00 | | 2005-08-26 | 3.224,10 | 0 | 3.270,27 | 3.224,10 | 3.258,45 | 00:00:00 | | 2005-08-29 | 3.239,96 | 0 | 3.241,49 | 3.196,65 | 3.222,52 | 00:00:00 | | 2005-08-30 | 3.234,10 | 0 | 3.255,43 | 3.232,93 | 3.240,80 | 00:00:00 | | 2005-08-31 | 3.263,78 | 0 | 3.265,23 | 3.235,34 | 3.237,61 | 00:00:00 | | 2005-09-01 | 3.282,29 | 0 | 3.293,10 | 3.265,10 | 3.265,10 | 00:00:00 | | 2005-09-02 | 3.274,42 | 0 | 3.291,77 | 3.264,20 | 3.281,13 | 00:00:00 | | 2005-09-05 | 3.303,05 | 0 | 3.303,05 | 3.275,08 | 3.275,08 | 00:00:00 | | 2005-09-06 | 3.341,80 | 0 | 3.341,80 | 3.303,42 | 3.303,42 | 00:00:00 | | 2005-09-07 | 3.349,46 | 0 | 3.359,95 | 3.339,49 | 3.342,17 | 00:00:00 | | 2005-09-08 | 3.346,63 | 0 | 3.351,67 | 3.332,58 | 3.349,72 | 00:00:00 | | 2005-09-09 | 3.359,65 | 0 | 3.365,98 | 3.343,10 | 3.346,90 | 00:00:00 | | 2005-09-12 | 3.354,64 | 0 | 3.377,46 | 3.349,70 | 3.361,10 | 00:00:00 | | 2005-09-13 | 3.325,55 | 0 | 3.358,04 | 3.325,26 | 3.353,61 | 00:00:00 | | 2005-09-14 | 3.338,99 | 0 | 3.345,29 | 3.325,71 | 3.325,71 | 00:00:00 | | 2005-09-15 | 3.339,02 | 0 | 3.352,08 | 3.329,54 | 3.339,05 | 00:00:00 | | 2005-09-16 | 3.366,57 | 0 | 3.378,23 | 3.338,38 | 3.339,38 | 00:00:00 | | 2005-09-19 | 3.356,28 | 0 | 3.368,48 | 3.335,48 | 3.366,39 | 00:00:00 | | 2005-09-20 | 3.375,79 | 0 | 3.379,42 | 3.356,55 | 3.356,55 | 00:00:00 | | 2005-09-21 | 3.326,78 | 0 | 3.375,30 | 3.325,49 | 3.375,30 | 00:00:00 | | 2005-09-22 | 3.312,26 | 0 | 3.325,87 | 3.292,44 | 3.325,87 | 00:00:00 | | 2005-09-23 | 3.331,55 | 0 | 3.332,32 | 3.313,96 | 3.313,96 | 00:00:00 | | 2005-09-26 | 3.400,93 | 0 | 3.401,02 | 3.335,00 | 3.335,00 | 00:00:00 | | 2005-09-27 | 3.384,24 | 0 | 3.399,06 | 3.377,90 | 3.399,01 | 00:00:00 | | 2005-09-28 | 3.429,42 | 0 | 3.431,14 | 3.385,25 | 3.385,25 | 00:00:00 | | 2005-09-29 | 3.412,75 | 0 | 3.435,20 | 3.407,03 | 3.429,60 | 00:00:00 | | 2005-09-30 | 3.428,51 | 0 | 3.438,76 | 3.414,77 | 3.414,77 | 00:00:00 | | 2005-10-03 | 3.449,34 | 0 | 3.451,34 | 3.429,45 | 3.429,45 | 00:00:00 | | 2005-10-04 | 3.464,23 | 0 | 3.464,24 | 3.432,47 | 3.449,03 | 00:00:00 | | 2005-10-05 | 3.418,84 | 0 | 3.461,18 | 3.418,84 | 3.461,18 | 00:00:00 | | 2005-10-06 | 3.384,15 | 0 | 3.416,82 | 3.363,12 | 3.416,82 | 00:00:00 | | 2005-10-07 | 3.374,10 | 0 | 3.391,60 | 3.362,63 | 3.383,36 | 00:00:00 | | 2005-10-10 | 3.381,17 | 0 | 3.400,78 | 3.373,58 | 3.374,92 | 00:00:00 | | 2005-10-11 | 3.387,46 | 0 | 3.405,63 | 3.380,80 | 3.380,80 | 00:00:00 | | 2005-10-12 | 3.359,85 | 0 | 3.384,89 | 3.350,07 | 3.384,89 | 00:00:00 | | 2005-10-13 | 3.331,42 | 0 | 3.361,28 | 3.318,37 | 3.360,15 | 00:00:00 | | 2005-10-14 | 3.349,58 | 0 | 3.359,52 | 3.316,15 | 3.334,89 | 00:00:00 | | 2005-10-17 | 3.356,77 | 0 | 3.368,42 | 3.349,70 | 3.349,70 | 00:00:00 | | 2005-10-18 | 3.334,79 | 0 | 3.363,54 | 3.330,14 | 3.356,73 | 00:00:00 | | 2005-10-19 | 3.279,61 | 0 | 3.330,00 | 3.272,21 | 3.330,00 | 00:00:00 | | 2005-10-20 | 3.284,78 | 0 | 3.329,92 | 3.276,61 | 3.285,27 | 00:00:00 | | 2005-10-21 | 3.271,05 | 0 | 3.288,77 | 3.264,92 | 3.283,42 | 00:00:00 | | 2005-10-24 | 3.310,13 | 0 | 3.310,13 | 3.267,51 | 3.271,03 | 00:00:00 | | 2005-10-25 | 3.292,52 | 0 | 3.324,13 | 3.292,52 | 3.310,84 | 00:00:00 | | 2005-10-26 | 3.304,27 | 0 | 3.316,32 | 3.285,75 | 3.291,80 | 00:00:00 | | 2005-10-27 | 3.241,14 | 0 | 3.302,12 | 3.237,53 | 3.302,12 | 00:00:00 | | 2005-10-28 | 3.245,98 | 0 | 3.259,63 | 3.212,07 | 3.240,31 | 00:00:00 | | 2005-10-31 | 3.320,15 | 0 | 3.320,15 | 3.250,10 | 3.250,10 | 00:00:00 | | 2005-11-01 | 3.312,45 | 0 | 3.326,84 | 3.305,42 | 3.320,21 | 00:00:00 | | 2005-11-02 | 3.320,62 | 0 | 3.328,88 | 3.288,07 | 3.312,48 | 00:00:00 | | 2005-11-03 | 3.361,64 | 0 | 3.363,60 | 3.322,52 | 3.322,52 | 00:00:00 | | 2005-11-04 | 3.355,28 | 0 | 3.364,71 | 3.343,86 | 3.361,01 | 00:00:00 | | 2005-11-07 | 3.362,83 | 0 | 3.372,34 | 3.340,34 | 3.355,00 | 00:00:00 | | 2005-11-08 | 3.361,75 | 0 | 3.380,86 | 3.350,95 | 3.364,26 | 00:00:00 | | 2005-11-09 | 3.355,77 | 0 | 3.368,86 | 3.351,22 | 3.361,92 | 00:00:00 | | 2005-11-10 | 3.361,05 | 0 | 3.381,06 | 3.353,08 | 3.358,25 | 00:00:00 | | 2005-11-11 | 3.406,23 | 0 | 3.407,64 | 3.361,43 | 3.361,43 | 00:00:00 | | 2005-11-14 | 3.412,19 | 0 | 3.426,51 | 3.396,70 | 3.405,94 | 00:00:00 | | 2005-11-15 | 3.413,96 | 0 | 3.419,91 | 3.397,45 | 3.412,24 | 00:00:00 | | 2005-11-16 | 3.391,59 | 0 | 3.413,33 | 3.380,83 | 3.413,33 | 00:00:00 | | 2005-11-17 | 3.404,12 | 0 | 3.419,64 | 3.393,12 | 3.393,12 | 00:00:00 | | 2005-11-18 | 3.427,18 | 0 | 3.447,66 | 3.407,88 | 3.407,88 | 00:00:00 | | 2005-11-21 | 3.450,01 | 0 | 3.456,53 | 3.426,95 | 3.428,25 | 00:00:00 | | 2005-11-22 | 3.450,51 | 0 | 3.457,13 | 3.443,82 | 3.451,97 | 00:00:00 | | 2005-11-23 | 3.471,43 | 0 | 3.471,43 | 3.453,13 | 3.453,13 | 00:00:00 | | 2005-11-24 | 3.459,15 | 0 | 3.474,27 | 3.448,00 | 3.471,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
