ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:13PM CEST. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2022 | 3,322.59 | 3,322.59 | 3,259.82 | 3,297.85 | 3,297.85 | - |
| 27 sept 2022 | 3,349.94 | 3,396.08 | 3,328.65 | 3,328.65 | 3,328.65 | 38,819,300 |
| 26 sept 2022 | 3,343.20 | 3,377.61 | 3,325.20 | 3,342.56 | 3,342.56 | 32,215,800 |
| 23 sept 2022 | 3,427.14 | 3,427.14 | 3,330.10 | 3,348.60 | 3,348.60 | 37,876,000 |
| 22 sept 2022 | 3,476.23 | 3,494.38 | 3,427.06 | 3,427.14 | 3,427.14 | 29,846,400 |
| 21 sept 2022 | 3,461.30 | 3,494.41 | 3,425.70 | 3,491.87 | 3,491.87 | 28,274,900 |
| 20 sept 2022 | 3,500.42 | 3,537.91 | 3,459.94 | 3,467.09 | 3,467.09 | 35,424,200 |
| 19 sept 2022 | 3,499.78 | 3,520.11 | 3,451.51 | 3,499.49 | 3,499.49 | 24,090,400 |
| 16 sept 2022 | 3,532.20 | 3,532.20 | 3,482.40 | 3,500.41 | 3,500.41 | 64,574,500 |
| 15 sept 2022 | 3,566.47 | 3,586.36 | 3,532.08 | 3,541.79 | 3,541.79 | 42,869,700 |
| 14 sept 2022 | 3,583.88 | 3,591.37 | 3,545.80 | 3,567.56 | 3,567.56 | 29,903,900 |
| 13 sept 2022 | 3,649.24 | 3,683.02 | 3,586.08 | 3,586.18 | 3,586.18 | 34,987,400 |
| 12 sept 2022 | 3,579.18 | 3,657.23 | 3,579.18 | 3,646.51 | 3,646.51 | 36,112,400 |
| 09 sept 2022 | 3,512.71 | 3,581.57 | 3,512.71 | 3,570.04 | 3,570.04 | 36,556,400 |
| 08 sept 2022 | 3,510.91 | 3,524.64 | 3,454.60 | 3,512.38 | 3,512.38 | 34,830,400 |
| 07 sept 2022 | 3,495.02 | 3,510.90 | 3,462.86 | 3,502.09 | 3,502.09 | 28,569,400 |
| 06 sept 2022 | 3,490.16 | 3,521.10 | 3,471.89 | 3,500.14 | 3,500.14 | 25,364,400 |
| 05 sept 2022 | 3,532.77 | 3,532.77 | 3,445.84 | 3,490.01 | 3,490.01 | 26,166,800 |
| 02 sept 2022 | 3,466.66 | 3,548.85 | 3,466.66 | 3,544.38 | 3,544.38 | 29,976,900 |
| 01 sept 2022 | 3,514.49 | 3,514.49 | 3,448.49 | 3,456.70 | 3,456.70 | 27,771,400 |
| 31 ago 2022 | 3,571.97 | 3,583.05 | 3,517.25 | 3,517.25 | 3,517.25 | 41,297,400 |
| 30 ago 2022 | 3,576.89 | 3,629.50 | 3,545.92 | 3,561.92 | 3,561.92 | 30,129,900 |
| 29 ago 2022 | 3,600.48 | 3,600.48 | 3,537.24 | 3,570.51 | 3,570.51 | 23,779,200 |
| 26 ago 2022 | 3,682.02 | 3,706.49 | 3,593.48 | 3,603.68 | 3,603.68 | 32,299,200 |
| 25 ago 2022 | 3,670.57 | 3,703.52 | 3,659.75 | 3,674.54 | 3,674.54 | 28,976,000 |
| 24 ago 2022 | 3,651.05 | 3,672.79 | 3,626.41 | 3,667.46 | 3,667.46 | 22,406,900 |
| 23 ago 2022 | 3,654.04 | 3,674.73 | 3,635.27 | 3,652.52 | 3,652.52 | 29,737,400 |
| 22 ago 2022 | 3,724.14 | 3,724.14 | 3,643.72 | 3,658.22 | 3,658.22 | 31,457,800 |
| 19 ago 2022 | 3,772.25 | 3,772.25 | 3,725.55 | 3,730.32 | 3,730.32 | 31,651,600 |
| 18 ago 2022 | 3,755.85 | 3,779.77 | 3,748.89 | 3,777.38 | 3,777.38 | 21,449,800 |
| 17 ago 2022 | 3,806.93 | 3,813.04 | 3,751.57 | 3,756.06 | 3,756.06 | 25,845,100 |
| 16 ago 2022 | 3,796.04 | 3,819.12 | 3,786.59 | 3,805.22 | 3,805.22 | 23,982,100 |
| 15 ago 2022 | 3,782.19 | 3,794.90 | 3,763.03 | 3,789.62 | 3,789.62 | 21,425,200 |
| 12 ago 2022 | 3,760.58 | 3,784.19 | 3,756.19 | 3,776.81 | 3,776.81 | 26,900,300 |
| 11 ago 2022 | 3,761.45 | 3,771.20 | 3,741.25 | 3,757.05 | 3,757.05 | 23,953,000 |
| 10 ago 2022 | 3,714.40 | 3,757.89 | 3,694.88 | 3,749.35 | 3,749.35 | 25,956,200 |
| 09 ago 2022 | 3,752.26 | 3,755.32 | 3,711.55 | 3,715.37 | 3,715.37 | 22,617,300 |
| 08 ago 2022 | 3,737.31 | 3,778.99 | 3,737.31 | 3,757.22 | 3,757.22 | 24,556,800 |
| 05 ago 2022 | 3,751.51 | 3,757.48 | 3,716.39 | 3,725.39 | 3,725.39 | 29,117,700 |
| 04 ago 2022 | 3,733.52 | 3,781.57 | 3,733.52 | 3,754.60 | 3,754.60 | 31,192,400 |
| 03 ago 2022 | 3,687.99 | 3,734.79 | 3,681.89 | 3,732.54 | 3,732.54 | 29,490,700 |
| 02 ago 2022 | 3,701.63 | 3,701.63 | 3,664.28 | 3,684.63 | 3,684.63 | 29,913,500 |
| 29 jul 2022 | 3,662.70 | 3,720.16 | 3,662.70 | 3,708.10 | 3,708.10 | 47,393,000 |
| 28 jul 2022 | 3,623.29 | 3,652.87 | 3,594.58 | 3,652.20 | 3,652.20 | 39,513,900 |
| 27 jul 2022 | 3,583.39 | 3,617.50 | 3,583.39 | 3,607.78 | 3,607.78 | 28,849,600 |
| 26 jul 2022 | 3,602.01 | 3,604.37 | 3,571.84 | 3,575.36 | 3,575.36 | 26,051,200 |
| 25 jul 2022 | 3,592.33 | 3,619.52 | 3,572.75 | 3,604.16 | 3,604.16 | 28,368,100 |
| 22 jul 2022 | 3,589.96 | 3,625.16 | 3,577.81 | 3,596.49 | 3,596.49 | 37,701,200 |
| 21 jul 2022 | 3,581.72 | 3,611.10 | 3,554.69 | 3,596.51 | 3,596.51 | 50,380,200 |
| 20 jul 2022 | 3,583.86 | 3,605.32 | 3,546.46 | 3,585.24 | 3,585.24 | 40,305,000 |
| 19 jul 2022 | 3,498.43 | 3,593.78 | 3,473.64 | 3,587.44 | 3,587.44 | 38,039,300 |
| 18 jul 2022 | 3,480.36 | 3,532.61 | 3,480.36 | 3,511.86 | 3,511.86 | 33,832,300 |
| 15 jul 2022 | 3,402.68 | 3,480.85 | 3,394.02 | 3,477.20 | 3,477.20 | 42,287,500 |
| 14 jul 2022 | 3,449.34 | 3,454.26 | 3,372.12 | 3,396.61 | 3,396.61 | 44,508,800 |
| 13 jul 2022 | 3,481.82 | 3,481.82 | 3,409.54 | 3,453.97 | 3,453.97 | 30,818,000 |
| 12 jul 2022 | 3,457.15 | 3,489.37 | 3,425.59 | 3,487.05 | 3,487.05 | 43,011,800 |
| 11 jul 2022 | 3,485.00 | 3,492.11 | 3,440.14 | 3,471.69 | 3,471.69 | 25,927,600 |
| 08 jul 2022 | 3,484.71 | 3,510.86 | 3,454.51 | 3,506.55 | 3,506.55 | 30,502,700 |
| 07 jul 2022 | 3,443.25 | 3,493.94 | 3,443.25 | 3,488.50 | 3,488.50 | 37,434,300 |
| 06 jul 2022 | 3,368.51 | 3,438.96 | 3,368.51 | 3,421.84 | 3,421.84 | 37,702,500 |
| 05 jul 2022 | 3,464.39 | 3,477.04 | 3,357.06 | 3,359.83 | 3,359.83 | 40,506,100 |
| 04 jul 2022 | 3,458.99 | 3,476.63 | 3,445.39 | 3,452.42 | 3,452.42 | 28,136,000 |
| 01 jul 2022 | 3,450.62 | 3,471.25 | 3,405.44 | 3,448.31 | 3,448.31 | 34,144,000 |
| 30 jun 2022 | 3,501.20 | 3,501.20 | 3,414.74 | 3,454.86 | 3,454.86 | 47,870,300 |
| 29 jun 2022 | 3,534.82 | 3,534.82 | 3,495.18 | 3,514.32 | 3,514.32 | 27,093,600 |
| 28 jun 2022 | 3,545.92 | 3,583.46 | 3,545.89 | 3,549.29 | 3,549.29 | 28,200,500 |
| 27 jun 2022 | 3,537.86 | 3,595.67 | 3,523.97 | 3,538.88 | 3,538.88 | 33,202,600 |
| 24 jun 2022 | 3,443.28 | 3,538.94 | 3,443.28 | 3,533.17 | 3,533.17 | 33,373,800 |
| 23 jun 2022 | 3,456.35 | 3,481.85 | 3,411.83 | 3,436.29 | 3,436.29 | 39,573,200 |
| 22 jun 2022 | 3,494.00 | 3,494.00 | 3,413.04 | 3,464.64 | 3,464.64 | 31,496,400 |
| 21 jun 2022 | 3,469.83 | 3,524.24 | 3,469.83 | 3,494.00 | 3,494.00 | 28,682,300 |
| 20 jun 2022 | 3,443.25 | 3,469.85 | 3,429.40 | 3,469.83 | 3,469.83 | 27,025,000 |
| 17 jun 2022 | 3,433.56 | 3,485.94 | 3,422.78 | 3,438.46 | 3,438.46 | 73,481,500 |
| 16 jun 2022 | 3,528.11 | 3,528.11 | 3,420.65 | 3,427.91 | 3,427.91 | 40,203,200 |
| 15 jun 2022 | 3,496.28 | 3,549.27 | 3,487.44 | 3,532.32 | 3,532.32 | 42,377,900 |
| 14 jun 2022 | 3,512.04 | 3,540.87 | 3,466.69 | 3,475.18 | 3,475.18 | 35,902,300 |
| 13 jun 2022 | 3,581.87 | 3,581.87 | 3,494.31 | 3,502.50 | 3,502.50 | 48,850,900 |
| 10 jun 2022 | 3,716.56 | 3,716.56 | 3,596.64 | 3,599.20 | 3,599.20 | 56,996,300 |
| 09 jun 2022 | 3,780.03 | 3,788.97 | 3,719.52 | 3,724.45 | 3,724.45 | 32,691,000 |
| 08 jun 2022 | 3,815.77 | 3,823.98 | 3,768.43 | 3,788.93 | 3,788.93 | 27,006,900 |
| 07 jun 2022 | 3,830.21 | 3,830.21 | 3,783.35 | 3,806.74 | 3,806.74 | 22,608,200 |
| 03 jun 2022 | 3,813.29 | 3,822.37 | 3,777.47 | 3,783.66 | 3,783.66 | 20,349,100 |
| 02 jun 2022 | 3,761.19 | 3,799.18 | 3,761.19 | 3,795.13 | 3,795.13 | 18,420,000 |
| 01 jun 2022 | 3,800.10 | 3,813.04 | 3,755.06 | 3,759.54 | 3,759.54 | 29,497,900 |
| 31 may 2022 | 3,833.03 | 3,833.73 | 3,780.41 | 3,789.21 | 3,789.21 | 53,942,600 |
| 30 may 2022 | 3,817.71 | 3,852.68 | 3,817.71 | 3,841.62 | 3,841.62 | 25,414,500 |
| 27 may 2022 | 3,744.63 | 3,808.86 | 3,744.63 | 3,808.86 | 3,808.86 | 27,506,100 |
| 25 may 2022 | 3,652.39 | 3,690.82 | 3,633.78 | 3,677.10 | 3,677.10 | 32,818,300 |
| 24 may 2022 | 3,700.12 | 3,700.12 | 3,645.51 | 3,647.56 | 3,647.56 | 31,888,600 |
| 23 may 2022 | 3,669.53 | 3,708.39 | 3,653.14 | 3,708.39 | 3,708.39 | 31,080,500 |
| 20 may 2022 | 3,650.09 | 3,710.67 | 3,645.77 | 3,657.03 | 3,657.03 | 37,523,800 |
| 19 may 2022 | 3,662.53 | 3,662.53 | 3,592.01 | 3,633.33 | 3,633.33 | 32,438,400 |
| 18 may 2022 | 3,745.24 | 3,752.29 | 3,684.36 | 3,690.74 | 3,690.74 | 27,470,800 |
| 17 may 2022 | 3,696.01 | 3,752.14 | 3,696.01 | 3,741.51 | 3,741.51 | 29,254,100 |
| 16 may 2022 | 3,695.78 | 3,705.23 | 3,660.19 | 3,685.34 | 3,685.34 | 25,624,100 |
| 13 may 2022 | 3,628.25 | 3,703.42 | 3,628.25 | 3,703.42 | 3,703.42 | 30,820,400 |
| 12 may 2022 | 3,617.71 | 3,637.62 | 3,544.56 | 3,613.43 | 3,613.43 | 37,608,100 |
| 11 may 2022 | 3,575.16 | 3,647.87 | 3,553.72 | 3,647.87 | 3,647.87 | 40,397,400 |
| 10 may 2022 | 3,537.66 | 3,611.08 | 3,537.66 | 3,554.80 | 3,554.80 | 36,975,300 |
| 09 may 2022 | 3,618.45 | 3,628.25 | 3,526.86 | 3,526.86 | 3,526.86 | 34,328,300 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
