U.S. markets closed

S&P/NZX 50 INDEX GROSS ( GROSS (^NZ50)

NZSE - NZSE Precio retrasado. Divisa en NZD.
Añadir a la lista de seguimiento
11,796.21-39.83 (-0.34%)
Al cierre: 05:53PM NZST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NZD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202411,836.0411,836.0411,727.2811,796.2111,796.21-
19 abr 202411,836.0411,836.0411,727.2811,796.2111,796.2123,080,000
18 abr 202411,875.3511,875.3511,730.9811,836.0411,836.0421,440,200
17 abr 202411,804.8411,889.1211,762.2811,875.3511,875.3516,409,900
16 abr 202411,916.7811,916.7811,790.5811,804.8411,804.8415,651,900
15 abr 202411,931.3211,931.3211,790.8611,916.7811,916.7817,429,700
12 abr 202411,934.3111,934.3111,840.5711,931.3211,931.3218,854,000
11 abr 202411,971.9211,971.9211,845.0411,934.3111,934.3121,212,000
10 abr 202411,916.7811,971.9211,868.4711,971.9211,971.9215,090,400
09 abr 202411,916.7811,917.9311,869.9311,883.5411,883.54720,000
08 abr 202412,012.2412,012.2411,925.4011,973.5911,973.5916,870,500
05 abr 202412,035.2612,035.8211,927.6212,012.2412,012.2419,252,300
04 abr 202412,040.4912,040.4911,996.2912,035.2612,035.2622,894,800
03 abr 202412,095.8512,095.8511,956.9212,040.4912,040.4922,917,900
02 abr 202412,105.2912,105.2912,027.8112,095.8512,095.8516,211,200
28 mar 202412,010.6612,117.9411,950.7812,105.2912,105.2938,010,900
27 mar 202412,031.8112,035.7711,981.5512,010.6612,010.6628,348,400
26 mar 202412,067.0312,078.0011,988.0512,031.8112,031.8128,396,800
25 mar 202412,067.0312,067.0312,006.2612,014.1212,014.12820,300
22 mar 202411,915.7112,002.4711,915.7111,978.6211,978.6224,410,700
21 mar 202411,832.7111,915.7111,781.5111,915.7111,915.7122,943,900
20 mar 202411,817.9111,832.7111,768.7011,832.7111,832.7122,042,800
19 mar 202411,728.0111,817.9111,726.6511,817.9111,817.9125,850,900
18 mar 202411,766.9811,775.2811,690.7811,728.0111,728.0122,502,400
15 mar 202411,808.3311,808.3311,704.0311,766.9811,766.98115,959,700
14 mar 202411,809.0211,812.3111,757.9111,808.3311,808.3320,305,700
13 mar 202411,829.1811,836.9711,770.8411,809.0211,809.0222,660,200
12 mar 202411,873.6711,875.0911,798.3011,829.1811,829.1819,014,800
11 mar 202411,923.7211,924.1211,821.7311,873.6711,873.6715,839,600
08 mar 202411,803.9311,923.7211,786.3511,923.7211,923.7221,746,600
07 mar 202411,803.9311,821.8911,786.3511,814.8011,814.801,410,300
06 mar 202411,795.9011,827.4211,795.9011,825.8411,825.841,403,800
05 mar 202411,753.0211,758.2111,661.3811,685.2111,685.212,240,600
04 mar 202411,724.2111,737.1011,694.5011,712.2011,712.202,129,200
01 mar 202411,741.4711,744.3911,683.4011,744.3911,744.3924,260,400
29 feb 202411,741.4711,742.7111,683.4011,696.4311,696.431,516,300
28 feb 202411,763.3211,774.7511,698.0511,698.0511,698.05239,662,100
27 feb 202411,694.6011,695.1711,654.5011,662.7211,662.722,103,700
26 feb 202411,709.8911,709.8911,654.9811,664.4011,664.401,932,600
23 feb 202411,690.2511,728.2511,682.7411,719.8211,719.8227,053,700
22 feb 202411,690.2511,721.2611,690.2511,720.6911,720.692,847,900
21 feb 202411,590.4711,642.4811,572.3811,635.5211,635.522,107,600
20 feb 202411,571.2211,571.2211,514.6811,550.3511,550.353,415,000
19 feb 202411,653.2711,653.2711,653.2711,653.2711,653.27-
16 feb 202411,640.0411,724.4811,629.7211,724.4811,724.4821,308,200
15 feb 202411,640.0411,655.9511,629.7211,655.2911,655.292,833,800
14 feb 202411,661.3211,674.3211,639.3211,654.2211,654.224,542,600
13 feb 202411,739.6811,739.6811,654.2611,657.4711,657.472,582,700
12 feb 202411,757.9711,763.7611,716.6011,727.4711,727.471,184,200
09 feb 202411,872.3311,872.3311,782.2411,862.9511,862.9517,965,300
08 feb 202411,872.3311,872.3311,806.4711,808.5011,808.503,029,700
07 feb 202411,952.1711,952.1711,921.4611,925.1311,925.131,292,800
05 feb 202411,931.2311,931.2311,844.9311,928.7011,928.7012,985,900
02 feb 202411,916.7811,974.9911,916.7811,931.2311,931.2324,266,600
01 feb 202411,916.7811,948.4011,916.7811,940.4911,940.493,303,100
31 ene 202411,872.1011,876.0511,827.9211,843.6511,843.651,025,100
30 ene 202411,914.4011,915.2311,834.4811,844.5011,844.501,683,900
29 ene 202411,911.8911,911.8911,863.8011,878.0511,878.051,695,900
26 ene 202411,889.6311,889.6311,816.9111,875.0311,875.0312,881,600
25 ene 202411,889.6311,889.6311,830.5111,836.8011,836.802,463,400
24 ene 202411,856.6111,868.8511,788.7611,862.6411,862.641,958,700
23 ene 202411,802.8811,802.8811,733.2311,746.8911,746.891,286,300
22 ene 202411,684.9511,697.8911,676.4211,680.2111,680.212,245,800
19 ene 202411,687.1811,737.5611,666.0711,666.0711,666.0726,548,000
18 ene 202411,687.1811,734.4911,687.1811,723.7111,723.711,018,000
17 ene 202411,767.0311,767.0311,724.6411,727.3511,727.351,626,000
16 ene 202411,770.7611,770.7611,738.4911,746.3311,746.331,004,100
15 ene 202411,772.9011,780.9311,765.1111,775.4911,775.49954,400
12 ene 202411,803.0211,858.3111,767.4411,858.3111,858.319,525,500
11 ene 202411,803.0211,811.8611,783.1611,786.8611,786.86856,600
10 ene 202411,769.4011,780.6011,750.3211,759.9811,759.98739,700
09 ene 202411,844.3911,844.3911,788.3111,810.6011,810.602,318,400
08 ene 202411,735.4211,760.5011,735.4211,760.5011,760.501,450,900
05 ene 202411,759.1111,761.2611,709.2711,748.4811,748.4814,471,800
04 ene 202411,759.1111,759.6311,715.1311,724.1711,724.17994,200
03 ene 202411,730.1311,730.1311,672.4911,672.4911,672.49647,200
29 dic 202311,768.6811,777.3711,745.1011,770.4911,770.495,856,100
28 dic 202311,768.6811,777.3711,745.1011,761.2611,761.261,841,100
27 dic 202311,678.4311,701.8711,646.1811,687.9711,687.97537,000
22 dic 202311,627.9911,634.4311,598.1811,634.4311,634.438,811,600
21 dic 202311,627.9911,627.9911,600.2511,601.2611,601.262,360,300
20 dic 202311,579.8011,579.8011,544.8511,571.0311,571.032,712,100
19 dic 202311,617.3711,617.3711,574.0111,604.2911,604.293,697,900
18 dic 202311,564.9811,564.9811,492.6211,508.5611,508.562,401,800
15 dic 202311,552.8811,579.1711,481.2111,550.2011,550.2089,953,600
14 dic 202311,552.8811,579.1711,518.3211,548.4011,548.403,703,200
13 dic 202311,475.7711,510.4611,475.7711,496.8211,496.8256,265,600
12 dic 202311,382.5811,435.8111,382.5811,435.8111,435.813,140,900
11 dic 202311,449.4711,449.4711,402.1611,409.9711,409.974,052,300
08 dic 202311,496.6111,496.6111,408.2511,495.6411,495.6419,096,000
07 dic 202311,496.6111,496.6111,444.7511,445.4711,445.472,408,200
06 dic 202311,463.4911,474.2911,435.9011,437.2611,437.261,256,000
05 dic 202311,356.9911,357.8711,331.0711,343.8511,343.858,946,000
04 dic 202311,367.8111,380.8811,311.7811,323.0011,323.001,730,400
01 dic 202311,330.2011,367.5111,307.0511,367.5111,367.5115,972,600
30 nov 202311,330.2011,353.9411,307.0511,331.5611,331.561,732,400
29 nov 202311,235.9411,238.2311,192.8611,198.1611,198.161,634,800
28 nov 202311,237.3811,279.6211,236.8011,279.6211,279.621,706,400
27 nov 202311,155.7911,169.0711,154.8511,158.1711,158.175,445,100
24 nov 202311,187.5211,211.2211,164.7411,211.2211,211.2220,509,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...