U.S. markets closed

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3,549.29+10.41 (+0.29%)
Al cierre: 05:50PM CEST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20223,545.923,583.463,545.893,549.293,549.29-
27 jun 20223,537.863,595.673,523.973,538.883,538.8833,202,600
24 jun 20223,443.283,538.943,443.283,533.173,533.1733,373,800
23 jun 20223,456.353,481.853,411.833,436.293,436.2939,573,200
22 jun 20223,494.003,494.003,413.043,464.643,464.6431,496,400
21 jun 20223,469.833,524.243,469.833,494.003,494.0028,682,300
20 jun 20223,443.253,469.853,429.403,469.833,469.8327,025,000
17 jun 20223,433.563,485.943,422.783,438.463,438.4673,481,500
16 jun 20223,528.113,528.113,420.653,427.913,427.9140,203,200
15 jun 20223,496.283,549.273,487.443,532.323,532.3242,377,900
14 jun 20223,512.043,540.873,466.693,475.183,475.1835,902,300
13 jun 20223,581.873,581.873,494.313,502.503,502.5048,850,900
10 jun 20223,716.563,716.563,596.643,599.203,599.2056,996,300
09 jun 20223,780.033,788.973,719.523,724.453,724.4532,691,000
08 jun 20223,815.773,823.983,768.433,788.933,788.9327,006,900
07 jun 20223,830.213,830.213,783.353,806.743,806.7422,608,200
03 jun 20223,813.293,822.373,777.473,783.663,783.6620,349,100
02 jun 20223,761.193,799.183,761.193,795.133,795.1318,420,000
01 jun 20223,800.103,813.043,755.063,759.543,759.5429,497,900
31 may 20223,833.033,833.733,780.413,789.213,789.2153,942,600
30 may 20223,817.713,852.683,817.713,841.623,841.6225,414,500
27 may 20223,744.633,808.863,744.633,808.863,808.8627,506,100
25 may 20223,652.393,690.823,633.783,677.103,677.1032,818,300
24 may 20223,700.123,700.123,645.513,647.563,647.5631,888,600
23 may 20223,669.533,708.393,653.143,708.393,708.3931,080,500
20 may 20223,650.093,710.673,645.773,657.033,657.0337,523,800
19 may 20223,662.533,662.533,592.013,633.333,633.3332,438,400
18 may 20223,745.243,752.293,684.363,690.743,690.7427,470,800
17 may 20223,696.013,752.143,696.013,741.513,741.5129,254,100
16 may 20223,695.783,705.233,660.193,685.343,685.3425,624,100
13 may 20223,628.253,703.423,628.253,703.423,703.4230,820,400
12 may 20223,617.713,637.623,544.563,613.433,613.4337,608,100
11 may 20223,575.163,647.873,553.723,647.873,647.8740,397,400
10 may 20223,537.663,611.083,537.663,554.803,554.8036,975,300
09 may 20223,618.453,628.253,526.863,526.863,526.8634,328,300
06 may 20223,678.853,678.853,602.773,629.173,629.1747,206,400
05 may 20223,744.913,814.113,684.453,696.633,696.6341,075,500
04 may 20223,758.443,767.663,724.953,724.993,724.9926,726,600
03 may 20223,738.493,773.303,727.523,761.193,761.1931,995,200
02 may 20223,772.913,772.913,692.823,732.443,732.4429,907,400
29 abr 20223,785.583,833.893,785.583,802.863,802.8635,628,500
28 abr 20223,750.213,809.243,731.953,777.023,777.0234,553,600
27 abr 20223,719.353,748.973,675.543,734.643,734.6444,556,600
26 abr 20223,769.663,804.963,717.983,721.363,721.3643,591,400
25 abr 20223,826.963,826.963,739.673,757.593,757.5934,942,000
22 abr 20223,905.803,905.803,838.193,840.013,840.0136,305,200
21 abr 20223,901.333,954.303,897.463,928.033,928.0328,253,800
20 abr 20223,835.163,905.753,833.463,896.813,896.8133,043,600
19 abr 20223,842.073,848.633,793.473,830.763,830.7627,117,700
14 abr 20223,834.333,859.593,823.853,848.683,848.6831,407,300
13 abr 20223,827.473,833.983,788.873,827.963,827.9627,163,700
12 abr 20223,818.763,853.233,763.323,831.473,831.4733,593,000
11 abr 20223,845.703,870.063,813.163,839.623,839.6228,850,700
08 abr 20223,812.083,872.593,812.083,858.373,858.3732,208,000
07 abr 20223,836.463,874.293,797.603,802.013,802.0134,691,100
06 abr 20223,915.533,915.533,792.563,824.693,824.6946,123,100
05 abr 20223,952.583,969.043,896.623,917.853,917.8533,315,200
04 abr 20223,925.273,956.593,891.003,951.123,951.1226,730,400
01 abr 20223,906.573,935.733,895.703,918.683,918.6828,145,300
31 mar 20223,964.013,979.703,902.523,902.523,902.5235,964,000
30 mar 20223,997.463,997.463,942.813,959.143,959.1434,135,500
29 mar 20223,906.474,024.893,906.474,002.184,002.1850,862,600
28 mar 20223,870.333,946.783,870.333,887.103,887.1033,829,800
25 mar 20223,871.343,903.943,853.353,867.733,867.7328,929,500
24 mar 20223,874.323,892.913,845.443,863.393,863.3931,635,100
23 mar 20223,934.133,937.813,853.543,869.223,869.2234,113,400
22 mar 20223,886.263,935.453,886.263,926.123,926.1232,175,200
21 mar 20223,900.843,914.083,877.593,881.803,881.8030,428,700
18 mar 20223,886.493,902.443,824.023,902.443,902.4463,142,100
17 mar 20223,901.703,913.723,843.103,885.323,885.3247,894,200
16 mar 20223,766.793,929.963,766.793,889.693,889.6964,059,900
15 mar 20223,723.233,753.263,641.503,738.113,738.1143,611,100
14 mar 20223,694.763,789.583,694.763,741.103,741.1041,810,600
11 mar 20223,657.373,801.483,630.283,686.783,686.7856,506,500
10 mar 20223,764.643,764.643,627.133,651.393,651.3961,005,800
09 mar 20223,548.493,766.023,548.493,766.023,766.0275,625,000
08 mar 20223,489.163,610.953,469.203,505.293,505.2971,843,700
07 mar 20223,529.573,599.933,387.003,512.223,512.2282,263,800
04 mar 20223,723.973,723.973,556.013,556.013,556.0174,416,700
03 mar 20223,819.143,841.923,731.353,741.783,741.7850,887,800
02 mar 20223,755.273,849.723,720.723,820.593,820.5967,451,800
01 mar 20223,920.033,923.753,765.853,765.853,765.8571,926,900
28 feb 20223,940.993,940.993,825.083,924.233,924.2377,052,100
25 feb 20223,836.853,970.833,829.283,970.693,970.6966,184,900
24 feb 20223,939.513,939.513,765.423,829.293,829.2988,823,100
23 feb 20223,991.664,054.173,962.793,973.413,973.4132,529,000
22 feb 20223,960.204,016.463,894.993,985.473,985.4743,502,500
21 feb 20224,090.714,104.633,957.203,985.713,985.7129,685,200
18 feb 20224,107.724,128.734,054.724,074.284,074.2832,432,200
17 feb 20224,139.884,158.444,092.794,113.194,113.1932,105,300
16 feb 20224,149.564,180.324,117.174,137.224,137.2231,014,500
15 feb 20224,059.254,143.714,043.574,143.714,143.7138,905,400
14 feb 20224,125.314,125.314,002.914,064.454,064.4553,341,700
11 feb 20224,170.734,177.914,133.354,155.234,155.2339,788,800
10 feb 20224,208.204,239.614,169.844,197.074,197.0746,945,200
09 feb 20224,140.414,208.764,140.414,204.094,204.0945,881,400
08 feb 20224,117.214,156.174,103.634,129.254,129.2539,831,700
07 feb 20224,101.894,131.844,074.864,120.564,120.5638,510,200
04 feb 20224,154.754,167.874,067.514,086.584,086.5847,412,800
03 feb 20224,215.414,215.414,141.024,141.024,141.0247,345,600
*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...