U.S. markets open in 3 hours 2 minutes

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3,297.85-30.80 (-0.93%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 20223,322.593,322.593,259.823,297.853,297.85-
27 sept 20223,349.943,396.083,328.653,328.653,328.6538,819,300
26 sept 20223,343.203,377.613,325.203,342.563,342.5632,215,800
23 sept 20223,427.143,427.143,330.103,348.603,348.6037,876,000
22 sept 20223,476.233,494.383,427.063,427.143,427.1429,846,400
21 sept 20223,461.303,494.413,425.703,491.873,491.8728,274,900
20 sept 20223,500.423,537.913,459.943,467.093,467.0935,424,200
19 sept 20223,499.783,520.113,451.513,499.493,499.4924,090,400
16 sept 20223,532.203,532.203,482.403,500.413,500.4164,574,500
15 sept 20223,566.473,586.363,532.083,541.793,541.7942,869,700
14 sept 20223,583.883,591.373,545.803,567.563,567.5629,903,900
13 sept 20223,649.243,683.023,586.083,586.183,586.1834,987,400
12 sept 20223,579.183,657.233,579.183,646.513,646.5136,112,400
09 sept 20223,512.713,581.573,512.713,570.043,570.0436,556,400
08 sept 20223,510.913,524.643,454.603,512.383,512.3834,830,400
07 sept 20223,495.023,510.903,462.863,502.093,502.0928,569,400
06 sept 20223,490.163,521.103,471.893,500.143,500.1425,364,400
05 sept 20223,532.773,532.773,445.843,490.013,490.0126,166,800
02 sept 20223,466.663,548.853,466.663,544.383,544.3829,976,900
01 sept 20223,514.493,514.493,448.493,456.703,456.7027,771,400
31 ago 20223,571.973,583.053,517.253,517.253,517.2541,297,400
30 ago 20223,576.893,629.503,545.923,561.923,561.9230,129,900
29 ago 20223,600.483,600.483,537.243,570.513,570.5123,779,200
26 ago 20223,682.023,706.493,593.483,603.683,603.6832,299,200
25 ago 20223,670.573,703.523,659.753,674.543,674.5428,976,000
24 ago 20223,651.053,672.793,626.413,667.463,667.4622,406,900
23 ago 20223,654.043,674.733,635.273,652.523,652.5229,737,400
22 ago 20223,724.143,724.143,643.723,658.223,658.2231,457,800
19 ago 20223,772.253,772.253,725.553,730.323,730.3231,651,600
18 ago 20223,755.853,779.773,748.893,777.383,777.3821,449,800
17 ago 20223,806.933,813.043,751.573,756.063,756.0625,845,100
16 ago 20223,796.043,819.123,786.593,805.223,805.2223,982,100
15 ago 20223,782.193,794.903,763.033,789.623,789.6221,425,200
12 ago 20223,760.583,784.193,756.193,776.813,776.8126,900,300
11 ago 20223,761.453,771.203,741.253,757.053,757.0523,953,000
10 ago 20223,714.403,757.893,694.883,749.353,749.3525,956,200
09 ago 20223,752.263,755.323,711.553,715.373,715.3722,617,300
08 ago 20223,737.313,778.993,737.313,757.223,757.2224,556,800
05 ago 20223,751.513,757.483,716.393,725.393,725.3929,117,700
04 ago 20223,733.523,781.573,733.523,754.603,754.6031,192,400
03 ago 20223,687.993,734.793,681.893,732.543,732.5429,490,700
02 ago 20223,701.633,701.633,664.283,684.633,684.6329,913,500
29 jul 20223,662.703,720.163,662.703,708.103,708.1047,393,000
28 jul 20223,623.293,652.873,594.583,652.203,652.2039,513,900
27 jul 20223,583.393,617.503,583.393,607.783,607.7828,849,600
26 jul 20223,602.013,604.373,571.843,575.363,575.3626,051,200
25 jul 20223,592.333,619.523,572.753,604.163,604.1628,368,100
22 jul 20223,589.963,625.163,577.813,596.493,596.4937,701,200
21 jul 20223,581.723,611.103,554.693,596.513,596.5150,380,200
20 jul 20223,583.863,605.323,546.463,585.243,585.2440,305,000
19 jul 20223,498.433,593.783,473.643,587.443,587.4438,039,300
18 jul 20223,480.363,532.613,480.363,511.863,511.8633,832,300
15 jul 20223,402.683,480.853,394.023,477.203,477.2042,287,500
14 jul 20223,449.343,454.263,372.123,396.613,396.6144,508,800
13 jul 20223,481.823,481.823,409.543,453.973,453.9730,818,000
12 jul 20223,457.153,489.373,425.593,487.053,487.0543,011,800
11 jul 20223,485.003,492.113,440.143,471.693,471.6925,927,600
08 jul 20223,484.713,510.863,454.513,506.553,506.5530,502,700
07 jul 20223,443.253,493.943,443.253,488.503,488.5037,434,300
06 jul 20223,368.513,438.963,368.513,421.843,421.8437,702,500
05 jul 20223,464.393,477.043,357.063,359.833,359.8340,506,100
04 jul 20223,458.993,476.633,445.393,452.423,452.4228,136,000
01 jul 20223,450.623,471.253,405.443,448.313,448.3134,144,000
30 jun 20223,501.203,501.203,414.743,454.863,454.8647,870,300
29 jun 20223,534.823,534.823,495.183,514.323,514.3227,093,600
28 jun 20223,545.923,583.463,545.893,549.293,549.2928,200,500
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
*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...