|
 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 | | 2005-11-24 | 3.459,15 | 0 | 3.474,27 | 3.448,00 | 3.471,43 | 00:00:00 | | 2005-11-25 | 3.466,08 | 0 | 3.468,63 | 3.457,00 | 3.459,85 | 00:00:00 | | 2005-11-28 | 3.453,11 | 0 | 3.493,40 | 3.452,46 | 3.467,64 | 00:00:00 | | 2005-11-29 | 3.463,67 | 0 | 3.476,79 | 3.438,91 | 3.452,18 | 00:00:00 | | 2005-11-30 | 3.447,07 | 0 | 3.462,55 | 3.439,68 | 3.462,55 | 00:00:00 | | 2005-12-01 | 3.501,54 | 0 | 3.501,54 | 3.448,23 | 3.448,23 | 00:00:00 | | 2005-12-02 | 3.519,66 | 0 | 3.521,05 | 3.502,94 | 3.502,94 | 00:00:00 | | 2005-12-05 | 3.499,40 | 0 | 3.521,32 | 3.490,27 | 3.519,90 | 00:00:00 | | 2005-12-06 | 3.516,84 | 0 | 3.523,94 | 3.497,43 | 3.499,61 | 00:00:00 | | 2005-12-07 | 3.505,34 | 0 | 3.530,71 | 3.495,71 | 3.517,33 | 00:00:00 | | 2005-12-08 | 3.510,38 | 0 | 3.510,38 | 3.477,77 | 3.501,54 | 00:00:00 | | 2005-12-09 | 3.500,80 | 0 | 3.509,92 | 3.488,89 | 3.509,92 | 00:00:00 | | 2005-12-12 | 3.514,07 | 0 | 3.532,38 | 3.501,33 | 3.501,33 | 00:00:00 | | 2005-12-13 | 3.528,34 | 0 | 3.532,51 | 3.507,55 | 3.514,30 | 00:00:00 | | 2005-12-14 | 3.519,12 | 0 | 3.537,46 | 3.510,71 | 3.529,45 | 00:00:00 | | 2005-12-15 | 3.522,30 | 0 | 3.526,74 | 3.510,40 | 3.520,51 | 00:00:00 | | 2005-12-16 | 3.556,76 | 0 | 3.566,64 | 3.522,42 | 3.522,42 | 00:00:00 | | 2005-12-19 | 3.551,10 | 0 | 3.560,98 | 3.546,38 | 3.554,74 | 00:00:00 | | 2005-12-20 | 3.561,11 | 0 | 3.565,25 | 3.537,46 | 3.550,80 | 00:00:00 | | 2005-12-21 | 3.591,94 | 0 | 3.593,58 | 3.562,25 | 3.562,25 | 00:00:00 | | 2005-12-22 | 3.591,02 | 0 | 3.600,10 | 3.586,32 | 3.591,61 | 00:00:00 | | 2005-12-23 | 3.599,47 | 0 | 3.607,94 | 3.593,16 | 3.593,16 | 00:00:00 | | 2005-12-26 | 3.599,47 | 0 | 3.599,47 | 3.599,47 | 3.599,47 | 00:00:00 | | 2005-12-27 | 3.612,21 | 0 | 3.619,61 | 3.599,47 | 3.599,47 | 00:00:00 | | 2005-12-28 | 3.605,12 | 0 | 3.615,39 | 3.601,65 | 3.611,49 | 00:00:00 | | 2005-12-29 | 3.616,33 | 0 | 3.621,89 | 3.606,84 | 3.606,84 | 00:00:00 | | 2005-12-30 | 3.578,93 | 0 | 3.616,09 | 3.572,16 | 3.616,09 | 00:00:00 | | 2006-01-02 | 3.604,33 | 0 | 3.605,95 | 3.578,73 | 3.578,73 | 00:00:00 | | 2006-01-03 | 3.614,34 | 0 | 3.638,42 | 3.601,84 | 3.604,08 | 00:00:00 | | 2006-01-04 | 3.652,46 | 0 | 3.652,46 | 3.615,23 | 3.615,23 | 00:00:00 | | 2006-01-05 | 3.650,24 | 0 | 3.661,65 | 3.643,17 | 3.652,19 | 00:00:00 | | 2006-01-06 | 3.666,99 | 0 | 3.666,99 | 3.647,66 | 3.650,54 | 00:00:00 | | 2006-01-09 | 3.671,78 | 0 | 3.685,99 | 3.667,10 | 3.667,10 | 00:00:00 | | 2006-01-10 | 3.644,94 | 0 | 3.671,23 | 3.638,77 | 3.671,23 | 00:00:00 | | 2006-01-11 | 3.668,61 | 0 | 3.674,31 | 3.645,73 | 3.645,73 | 00:00:00 | | 2006-01-12 | 3.670,20 | 0 | 3.676,00 | 3.656,99 | 3.667,16 | 00:00:00 | | 2006-01-13 | 3.629,25 | 0 | 3.670,27 | 3.618,06 | 3.670,27 | 00:00:00 | | 2006-01-16 | 3.644,41 | 0 | 3.649,10 | 3.621,03 | 3.628,73 | 00:00:00 | | 2006-01-17 | 3.610,07 | 0 | 3.639,57 | 3.606,54 | 3.639,57 | 00:00:00 | | 2006-01-18 | 3.570,17 | 0 | 3.609,34 | 3.550,16 | 3.609,34 | 00:00:00 | | 2006-01-19 | 3.593,22 | 0 | 3.597,34 | 3.572,19 | 3.572,19 | 00:00:00 | | 2006-01-20 | 3.550,80 | 0 | 3.612,37 | 3.550,80 | 3.593,16 | 00:00:00 | | 2006-01-23 | 3.544,31 | 0 | 3.550,24 | 3.515,07 | 3.550,24 | 00:00:00 | | 2006-01-24 | 3.532,68 | 0 | 3.553,16 | 3.526,37 | 3.544,78 | 00:00:00 | | 2006-01-25 | 3.578,00 | 0 | 3.578,00 | 3.532,72 | 3.532,72 | 00:00:00 | | 2006-01-26 | 3.641,42 | 0 | 3.641,42 | 3.577,98 | 3.578,92 | 00:00:00 | | 2006-01-27 | 3.685,48 | 0 | 3.685,48 | 3.643,35 | 3.643,35 | 00:00:00 | | 2006-01-30 | 3.677,52 | 0 | 3.685,65 | 3.664,45 | 3.684,38 | 00:00:00 | | 2006-01-31 | 3.691,41 | 0 | 3.707,63 | 3.671,67 | 3.676,71 | 00:00:00 | | 2006-02-01 | 3.728,34 | 0 | 3.728,80 | 3.674,89 | 3.686,16 | 00:00:00 | | 2006-02-02 | 3.677,05 | 0 | 3.745,14 | 3.677,05 | 3.728,92 | 00:00:00 | | 2006-02-03 | 3.678,48 | 0 | 3.696,00 | 3.652,76 | 3.677,05 | 00:00:00 | | 2006-02-06 | 3.682,32 | 0 | 3.704,17 | 3.672,53 | 3.678,87 | 00:00:00 | | 2006-02-07 | 3.680,80 | 0 | 3.698,63 | 3.656,20 | 3.682,97 | 00:00:00 | | 2006-02-08 | 3.671,37 | 0 | 3.680,05 | 3.637,93 | 3.680,05 | 00:00:00 | | 2006-02-09 | 3.726,81 | 0 | 3.726,81 | 3.672,34 | 3.672,34 | 00:00:00 | | 2006-02-10 | 3.695,63 | 0 | 3.735,14 | 3.692,63 | 3.725,18 | 00:00:00 | | 2006-02-13 | 3.727,46 | 0 | 3.727,46 | 3.684,83 | 3.696,09 | 00:00:00 | | 2006-02-14 | 3.734,48 | 0 | 3.744,66 | 3.707,25 | 3.728,16 | 00:00:00 | | 2006-02-15 | 3.729,79 | 0 | 3.749,36 | 3.720,41 | 3.733,97 | 00:00:00 | | 2006-02-16 | 3.756,47 | 0 | 3.756,47 | 3.730,82 | 3.730,82 | 00:00:00 | | 2006-02-17 | 3.767,70 | 0 | 3.777,16 | 3.749,94 | 3.757,34 | 00:00:00 | | 2006-02-20 | 3.766,74 | 0 | 3.769,16 | 3.749,88 | 3.767,11 | 00:00:00 | | 2006-02-21 | 3.779,51 | 0 | 3.800,78 | 3.767,21 | 3.767,21 | 00:00:00 | | 2006-02-22 | 3.818,48 | 0 | 3.818,48 | 3.771,06 | 3.778,02 | 00:00:00 | | 2006-02-23 | 3.813,29 | 0 | 3.831,16 | 3.796,21 | 3.819,56 | 00:00:00 | | 2006-02-24 | 3.826,00 | 0 | 3.826,00 | 3.805,55 | 3.812,76 | 00:00:00 | | 2006-02-27 | 3.840,56 | 0 | 3.840,56 | 3.819,65 | 3.828,99 | 00:00:00 | | 2006-02-28 | 3.774,51 | 0 | 3.840,31 | 3.769,25 | 3.840,31 | 00:00:00 | | 2006-03-01 | 3.806,03 | 0 | 3.806,34 | 3.772,49 | 3.775,23 | 00:00:00 | | 2006-03-02 | 3.763,73 | 0 | 3.820,55 | 3.745,46 | 3.807,30 | 00:00:00 | | 2006-03-03 | 3.733,95 | 0 | 3.774,03 | 3.715,35 | 3.763,95 | 00:00:00 | | 2006-03-06 | 3.754,07 | 0 | 3.766,47 | 3.737,58 | 3.737,58 | 00:00:00 | | 2006-03-07 | 3.745,20 | 0 | 3.751,30 | 3.719,92 | 3.751,30 | 00:00:00 | | 2006-03-08 | 3.727,96 | 0 | 3.757,16 | 3.702,04 | 3.745,10 | 00:00:00 | | 2006-03-09 | 3.757,73 | 0 | 3.765,56 | 3.736,61 | 3.736,61 | 00:00:00 | | 2006-03-10 | 3.798,46 | 0 | 3.798,46 | 3.741,51 | 3.754,13 | 00:00:00 | | 2006-03-13 | 3.824,97 | 0 | 3.827,45 | 3.801,03 | 3.801,03 | 00:00:00 | | 2006-03-14 | 3.833,48 | 0 | 3.833,48 | 3.808,96 | 3.823,18 | 00:00:00 | | 2006-03-15 | 3.842,16 | 0 | 3.853,33 | 3.834,11 | 3.834,11 | 00:00:00 | | 2006-03-16 | 3.839,71 | 0 | 3.847,88 | 3.822,56 | 3.844,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
