^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Precio retrasado. Divisa en EUR.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 de julio de 20203,255.403,299.543,241.293,296.223,296.2231,875,100
09 de julio de 20203,291.703,315.543,253.583,261.173,261.1733,328,900
08 de julio de 20203,310.833,324.853,278.103,286.093,286.0938,168,200
07 de julio de 20203,338.723,338.723,299.993,321.563,321.5634,866,600
06 de julio de 20203,314.403,375.703,314.403,350.033,350.0343,068,900
03 de julio de 20203,321.833,330.483,279.073,294.383,294.3828,269,000
02 de julio de 20203,239.483,335.403,239.483,320.093,320.0954,200,000
01 de julio de 20203,239.863,250.563,181.123,228.453,228.4534,844,500
30 de junio de 20203,235.873,249.433,209.963,234.073,234.0741,993,800
29 de junio de 20203,196.213,252.333,183.113,232.023,232.0238,658,000
26 de junio de 20203,233.143,272.973,199.813,204.173,204.1737,104,600
25 de junio de 20203,196.253,235.363,149.673,218.913,218.9144,003,600
24 de junio de 20203,289.003,289.003,196.123,196.123,196.1245,124,300
23 de junio de 20203,253.333,317.873,253.333,298.833,298.8347,214,600
22 de junio de 20203,259.433,279.423,219.153,241.693,241.6935,277,100
19 de junio de 20203,257.003,300.663,257.003,269.103,269.10111,740,900
18 de junio de 20203,260.673,288.183,225.103,249.903,249.9053,767,800
17 de junio de 20203,240.093,282.923,238.563,267.263,267.2651,162,200
16 de junio de 20203,156.033,277.873,156.033,242.653,242.6565,934,800
15 de junio de 20203,131.433,153.373,054.113,136.403,136.4052,217,200
12 de junio de 20203,135.223,213.763,110.303,153.743,153.7456,149,700
11 de junio de 20203,263.613,263.613,144.573,144.573,144.5775,070,500
10 de junio de 20203,327.313,355.763,289.253,293.713,293.7152,914,000
09 de junio de 20203,368.553,377.203,294.743,320.713,320.7174,580,700
08 de junio de 20203,378.943,394.903,341.243,366.293,366.2973,190,200
05 de junio de 20203,281.923,386.963,281.923,384.293,384.2992,614,300
04 de junio de 20203,261.093,293.263,232.793,261.673,261.6772,905,500
03 de junio de 20203,169.733,275.683,169.733,269.593,269.5972,247,900
02 de junio de 20203,096.153,168.483,096.153,159.023,159.0261,020,800
29 de mayo de 20203,081.783,096.243,049.333,050.203,050.2074,784,400
28 de mayo de 20203,058.753,102.963,053.763,094.473,094.4758,748,700
27 de mayo de 20203,004.093,067.353,002.663,051.083,051.0879,310,100
26 de mayo de 20202,983.653,009.432,978.532,999.222,999.2257,523,000
25 de mayo de 20202,919.102,971.352,912.962,971.352,971.3526,951,600
22 de mayo de 20202,889.382,922.202,854.072,905.472,905.4745,185,000
20 de mayo de 20202,895.512,946.472,874.952,942.392,942.3953,598,800
19 de mayo de 20202,931.172,944.962,876.662,902.582,902.5867,917,600
18 de mayo de 20202,800.072,923.322,800.072,911.882,911.8849,019,700
15 de mayo de 20202,777.432,801.852,755.152,770.702,770.7045,571,600
14 de mayo de 20202,796.482,796.482,708.072,760.232,760.2357,058,600
13 de mayo de 20202,872.012,872.012,805.272,810.552,810.5543,276,900
12 de mayo de 20202,878.612,896.402,871.252,884.202,884.2034,341,700
11 de mayo de 20202,915.722,927.262,861.712,883.752,883.7534,181,800
08 de mayo de 20202,892.952,912.022,887.492,908.112,908.1130,049,200
07 de mayo de 20202,842.822,883.022,842.822,880.602,880.6040,523,600
06 de mayo de 20202,876.452,878.702,839.772,843.762,843.7641,340,100
05 de mayo de 20202,830.332,878.512,827.372,875.912,875.9148,881,400
04 de mayo de 20202,898.892,898.892,801.072,816.482,816.4857,385,400
30 de abril de 20203,003.213,023.832,917.312,927.932,927.9372,735,300
29 de abril de 20202,934.493,000.492,919.742,996.082,996.0850,038,700
28 de abril de 20202,882.812,951.352,880.722,932.062,932.0654,617,500
27 de abril de 20202,838.962,882.112,838.962,882.092,882.0936,116,400
24 de abril de 20202,837.332,849.082,799.122,809.072,809.0742,442,100
23 de abril de 20202,837.322,883.602,815.122,852.462,852.4641,583,000
22 de abril de 20202,800.812,838.262,800.812,834.902,834.9041,194,100
21 de abril de 20202,889.572,889.572,791.342,791.342,791.3450,936,200
20 de abril de 20202,894.912,909.502,839.182,909.502,909.5042,212,500
17 de abril de 20202,842.102,931.552,842.102,888.302,888.3061,196,500
16 de abril de 20202,826.702,853.572,792.172,812.352,812.3553,496,700
15 de abril de 20202,914.302,914.302,795.472,808.202,808.2060,155,000
14 de abril de 20202,911.202,956.222,905.722,917.742,917.7451,060,900
09 de abril de 20202,864.452,922.072,833.452,892.792,892.7963,031,900
08 de abril de 20202,846.252,851.272,793.712,851.272,851.2747,429,200
07 de abril de 20202,819.532,914.462,819.532,857.672,857.6768,931,200
06 de abril de 20202,701.862,804.702,701.862,795.972,795.9758,554,000
03 de abril de 20202,686.072,693.502,655.802,662.992,662.9963,604,500
02 de abril de 20202,693.132,711.452,626.102,688.492,688.4966,558,700
01 de abril de 20202,760.542,760.542,663.422,680.302,680.3063,218,900
31 de marzo de 20202,780.802,827.322,728.022,786.902,786.9074,498,500
30 de marzo de 20202,734.922,765.622,658.882,765.622,765.6264,132,100
27 de marzo de 20202,803.092,803.092,694.782,728.652,728.6566,178,500
26 de marzo de 20202,765.862,847.782,706.292,847.782,847.7865,311,000
25 de marzo de 20202,756.992,829.342,670.272,800.142,800.1490,505,600
24 de marzo de 20202,507.612,715.112,507.612,715.112,715.1187,882,800
23 de marzo de 20202,520.482,588.482,427.872,485.542,485.54-
20 de marzo de 20202,475.142,613.532,475.142,548.502,548.50133,712,500
19 de marzo de 20202,388.942,461.572,345.302,454.082,454.08101,353,900
18 de marzo de 20202,507.332,507.332,365.702,385.822,385.8298,214,900
17 de marzo de 20202,475.182,555.412,376.232,530.502,530.50106,905,300
16 de marzo de 20202,557.712,557.712,302.842,450.372,450.37137,137,000
13 de marzo de 20202,584.362,793.272,537.272,586.022,586.02136,547,100
12 de marzo de 20202,883.252,883.252,535.892,545.232,545.23167,329,900
11 de marzo de 20202,924.932,998.652,893.432,905.562,905.5687,723,500
10 de marzo de 20202,973.613,088.572,896.742,910.022,910.02118,221,300
09 de marzo de 20203,214.203,214.202,939.852,959.072,959.07143,365,800
06 de marzo de 20203,347.833,347.833,216.443,232.073,232.0785,089,300
05 de marzo de 20203,431.783,438.063,338.413,363.583,363.5873,060,200
04 de marzo de 20203,374.003,438.213,350.233,420.563,420.5666,431,500
03 de marzo de 20203,355.523,448.243,354.303,371.973,371.9779,445,600
02 de marzo de 20203,355.333,406.403,257.993,338.833,338.8390,017,600
28 de febrero de 20203,431.523,431.523,283.183,329.493,329.49123,088,500
27 de febrero de 20203,553.053,553.053,410.703,455.923,455.9286,756,400
26 de febrero de 20203,567.033,595.803,467.583,577.683,577.6871,790,400
25 de febrero de 20203,655.843,668.703,568.483,572.513,572.5162,808,900
24 de febrero de 20203,762.353,762.353,632.293,647.983,647.9879,995,300
21 de febrero de 20203,816.513,827.363,776.823,800.383,800.3848,443,600
20 de febrero de 20203,867.283,867.283,822.983,822.983,822.9841,279,700
19 de febrero de 20203,846.393,865.433,846.393,865.183,865.1840,369,200
18 de febrero de 20203,848.563,848.563,826.233,836.543,836.5453,062,800
17 de febrero de 20203,843.103,854.303,841.063,853.273,853.27-
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...