Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

EURO STOXX50EURO STOXX50

63,902,18 %
2.991,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2014 2.957,240 2.929,870 -1,04 2.957,240 2.907,460 --
17/10/2014 2.880,140 2.960,660 2,75 2.966,150 2.872,530 --
16/10/2014 2.911,140 2.881,380 -0,42 2.926,820 2.789,630 --
15/10/2014 3.001,050 2.893,440 -3,74 3.005,380 2.888,940 --
14/10/2014 2.982,950 3.005,820 0,31 3.008,930 2.947,490 --
13/10/2014 2.970,210 2.996,510 0,02 3.017,250 2.963,920 --
10/10/2014 3.030,520 2.995,880 -1,68 3.034,870 2.987,000 --
09/10/2014 3.071,340 3.046,930 -0,39 3.090,450 3.028,320 --
08/10/2014 3.073,470 3.058,780 -0,79 3.087,110 3.043,830 --
07/10/2014 3.128,890 3.083,090 -1,65 3.128,890 3.082,100 --
06/10/2014 3.149,620 3.134,770 0,00 3.169,860 3.133,710 --
03/10/2014 3.125,270 3.134,680 0,65 3.140,130 3.116,730 --
02/10/2014 3.190,030 3.114,470 -2,61 3.197,450 3.106,420 --
01/10/2014 3.217,810 3.197,930 -1,06 3.236,580 3.188,860 --
30/09/2014 3.199,440 3.232,130 1,38 3.236,590 3.191,800 --
29/09/2014 3.218,390 3.188,030 -1,00 3.223,070 3.167,460 --
26/09/2014 3.205,340 3.220,350 0,58 3.231,270 3.188,390 --
25/09/2014 3.242,070 3.201,780 -1,31 3.259,230 3.192,750 --
24/09/2014 3.209,620 3.244,140 1,23 3.245,040 3.192,010 --
23/09/2014 3.253,000 3.204,770 -1,59 3.253,000 3.201,840 --
22/09/2014 3.262,520 3.256,520 -0,65 3.274,360 3.252,730 --
19/09/2014 3.287,300 3.277,810 0,35 3.301,150 3.266,620 --
18/09/2014 3.239,230 3.266,430 0,83 3.273,440 3.236,960 --
17/09/2014 3.233,430 3.239,410 0,53 3.246,010 3.229,450 --
16/09/2014 3.229,170 3.222,320 -0,27 3.229,170 3.206,710 --
15/09/2014 3.228,670 3.230,970 -0,09 3.239,760 3.219,800 --
12/09/2014 3.243,270 3.233,760 0,01 3.245,070 3.221,190 --
11/09/2014 3.252,390 3.233,350 -0,33 3.255,120 3.216,270 --
10/09/2014 3.241,340 3.244,090 -0,02 3.248,020 3.225,680 --
09/09/2014 3.260,340 3.244,790 -0,64 3.268,240 3.242,070 --
08/09/2014 3.276,200 3.265,840 -0,32 3.278,560 3.255,320 --
05/09/2014 3.275,660 3.276,210 0,01 3.284,830 3.258,590 --
04/09/2014 3.209,100 3.276,030 1,85 3.286,590 3.201,440 --
03/09/2014 3.190,740 3.216,540 1,19 3.233,990 3.190,740 --
02/09/2014 3.180,890 3.178,660 0,19 3.198,770 3.174,880 --
01/09/2014 3.175,560 3.172,500 0,24 3.182,000 3.158,270 --
29/08/2014 3.171,700 3.164,940 0,07 3.186,160 3.139,100 --
28/08/2014 3.190,850 3.162,690 -0,95 3.191,460 3.154,720 --
27/08/2014 3.194,060 3.192,910 -0,17 3.202,850 3.182,480 --
26/08/2014 3.160,370 3.198,390 1,13 3.198,390 3.151,780 --
25/08/2014 3.123,560 3.162,500 2,03 3.165,470 3.123,560 --
22/08/2014 3.123,900 3.099,450 -0,74 3.127,800 3.084,020 --
21/08/2014 3.085,710 3.122,410 1,31 3.124,560 3.075,570 --
20/08/2014 3.086,310 3.081,960 -0,35 3.092,150 3.065,160 --
19/08/2014 3.079,120 3.092,740 0,54 3.095,170 3.079,120 --
18/08/2014 3.056,650 3.076,160 1,57 3.081,710 3.056,650 --
15/08/2014 3.063,280 3.028,610 -1,04 3.093,740 3.028,610 --
14/08/2014 3.048,670 3.060,390 0,05 3.072,270 3.032,050 --
13/08/2014 3.032,350 3.058,890 1,10 3.062,240 3.032,350 --
12/08/2014 3.042,790 3.025,500 -0,80 3.051,240 3.017,640 --
11/08/2014 3.019,440 3.049,900 1,44 3.053,520 3.019,440 --
08/08/2014 3.001,420 3.006,570 -0,20 3.025,660 2.977,520 --
07/08/2014 3.049,410 3.012,490 -1,17 3.060,370 3.008,330 --
06/08/2014 3.062,210 3.048,200 -0,76 3.062,210 3.018,260 --
05/08/2014 3.080,800 3.071,540 -0,10 3.095,130 3.061,280 --
04/08/2014 3.082,590 3.074,750 0,08 3.094,910 3.061,850 --
01/08/2014 3.118,830 3.072,250 -1,47 3.118,830 3.064,600 --
31/07/2014 3.174,400 3.118,200 -1,68 3.178,760 3.109,260 --
30/07/2014 3.184,790 3.171,440 -0,55 3.210,670 3.163,630 --
29/07/2014 3.176,100 3.188,930 0,57 3.206,060 3.163,690 --
28/07/2014 3.183,030 3.170,990 -0,04 3.189,440 3.147,850 --
25/07/2014 3.213,230 3.172,340 -1,46 3.220,490 3.165,770 --
24/07/2014 3.190,220 3.219,340 0,86 3.223,880 3.170,040 --
23/07/2014 3.183,190 3.191,810 0,03 3.209,500 3.178,410 --
22/07/2014 3.147,470 3.190,950 1,64 3.191,540 3.147,470 --
21/07/2014 3.165,020 3.139,450 -0,66 3.165,020 3.130,840 --
18/07/2014 3.149,180 3.160,300 0,15 3.164,210 3.132,120 --
17/07/2014 3.190,230 3.155,680 -1,43 3.193,420 3.155,370 --
16/07/2014 3.164,240 3.201,480 1,34 3.203,480 3.164,240 --
15/07/2014 3.180,500 3.159,030 -0,89 3.183,850 3.150,560 --
14/07/2014 3.161,400 3.187,290 1,05 3.190,470 3.161,400 --
11/07/2014 3.157,350 3.154,150 0,05 3.174,160 3.143,950 --
10/07/2014 3.201,720 3.152,590 -1,64 3.201,720 3.132,870 --
09/07/2014 3.189,940 3.205,260 0,57 3.206,470 3.185,200 --
08/07/2014 3.236,400 3.187,200 -1,42 3.239,820 3.184,380 --
07/07/2014 3.264,210 3.233,190 -1,14 3.269,320 3.230,920 --
04/07/2014 3.286,070 3.270,500 -0,55 3.286,070 3.270,470 --
03/07/2014 3.251,630 3.288,620 1,05 3.289,820 3.246,380 --
02/07/2014 3.257,880 3.254,330 -0,05 3.265,690 3.243,040 --
01/07/2014 3.234,740 3.256,060 0,63 3.258,930 3.234,300 --
30/06/2014 3.230,280 3.235,560 0,21 3.247,340 3.211,500 --
27/06/2014 3.237,160 3.228,660 -0,11 3.248,930 3.221,040 --
26/06/2014 3.255,690 3.232,250 -0,75 3.261,380 3.215,720 --
25/06/2014 3.272,490 3.256,680 -0,94 3.274,920 3.243,250 --
24/06/2014 3.289,070 3.287,710 0,12 3.294,690 3.275,790 --
23/06/2014 3.301,180 3.283,720 -0,69 3.302,900 3.270,110 --
20/06/2014 3.311,870 3.306,630 -0,23 3.324,200 3.302,360 --
19/06/2014 3.299,810 3.314,210 1,08 3.325,500 3.299,810 --
18/06/2014 3.278,200 3.278,940 0,15 3.289,090 3.275,830 --
17/06/2014 3.268,560 3.274,130 0,22 3.284,730 3.256,200 --
16/06/2014 3.276,330 3.266,840 -0,54 3.278,600 3.259,820 --
13/06/2014 3.282,000 3.284,620 -0,02 3.291,500 3.254,530 --
12/06/2014 3.289,570 3.285,240 -0,11 3.299,320 3.277,360 --
11/06/2014 3.311,020 3.288,920 -0,66 3.311,020 3.285,150 --
10/06/2014 3.305,170 3.310,800 0,17 3.314,670 3.298,470 --
09/06/2014 3.296,780 3.305,270 0,40 3.305,260 3.289,190 --
06/06/2014 3.267,050 3.292,090 0,76 3.297,510 3.262,760 --
05/06/2014 3.239,640 3.267,330 0,89 3.291,890 3.227,850 --
04/06/2014 3.236,020 3.238,420 -0,08 3.243,000 3.217,870 --
03/06/2014 3.247,270 3.241,110 -0,28 3.251,640 3.233,080 --
02/06/2014 3.247,540 3.250,300 0,17 3.256,000 3.236,530 --
30/05/2014 3.238,970 3.244,650 0,05 3.249,050 3.233,860 --
29/05/2014 3.245,540 3.242,870 0,03 3.250,340 3.235,870 --
28/05/2014 3.242,160 3.241,770 -0,07 3.246,240 3.233,370 --
27/05/2014 3.235,870 3.244,010 0,18 3.249,690 3.230,580 --
26/05/2014 3.211,260 3.238,150 1,18 3.240,390 3.211,260 --
23/05/2014 3.189,080 3.200,240 0,35 3.205,010 3.178,560 --
22/05/2014 3.189,030 3.188,940 0,13 3.192,570 3.171,770 --
21/05/2014 3.156,910 3.184,840 0,68 3.190,230 3.143,560 --
20/05/2014 3.166,870 3.163,420 -0,22 3.175,800 3.155,630 --
19/05/2014 3.169,260 3.170,510 0,04 3.174,570 3.134,760 --
16/05/2014 3.158,330 3.169,150 0,22 3.175,250 3.142,850 --
15/05/2014 3.211,240 3.162,300 -1,48 3.224,290 3.159,150 --
14/05/2014 3.213,120 3.209,760 -0,03 3.213,460 3.199,390 --
13/05/2014 3.211,190 3.210,650 0,21 3.218,360 3.202,210 --
12/05/2014 3.184,440 3.203,930 0,62 3.211,320 3.181,590 --
09/05/2014 3.199,220 3.184,330 -0,54 3.199,220 3.174,120 --
08/05/2014 3.165,720 3.201,590 1,36 3.204,300 3.153,030 --
07/05/2014 3.137,350 3.158,560 0,28 3.167,860 3.129,080 --
06/05/2014 3.176,290 3.149,790 -0,69 3.183,490 3.141,820 --
05/05/2014 3.171,180 3.171,580 0,00 3.173,510 3.129,700 --
02/05/2014 3.194,010 3.171,670 -0,84 3.199,450 3.171,740 --
01/05/2014 3.198,970 3.198,660 0,05 3.198,970 3.198,320 --
30/04/2014 3.201,120 3.196,950 -0,30 3.204,760 3.186,960 --
29/04/2014 3.168,600 3.206,670 1,41 3.212,510 3.168,600 --
28/04/2014 3.155,320 3.162,160 0,42 3.177,940 3.151,720 --
25/04/2014 3.179,340 3.148,870 -1,14 3.179,340 3.137,210 --
24/04/2014 3.188,380 3.185,140 0,20 3.206,800 3.150,790 --
23/04/2014 3.197,390 3.178,850 -0,66 3.198,600 3.175,220 --
22/04/2014 3.161,690 3.199,880 1,40 3.201,250 3.157,400 --
17/04/2014 3.140,120 3.155,700 0,58 3.156,640 3.121,820 --
16/04/2014 3.116,460 3.137,490 1,45 3.139,260 3.113,470 --
15/04/2014 3.130,150 3.092,720 -1,15 3.139,660 3.091,190 --
14/04/2014 3.108,650 3.128,710 0,46 3.131,570 3.083,430 --
11/04/2014 3.137,660 3.114,300 -1,22 3.138,240 3.096,470 --
10/04/2014 3.189,620 3.152,860 -0,94 3.196,690 3.150,470 --
09/04/2014 3.179,520 3.182,790 0,16 3.194,620 3.174,100 --
08/04/2014 3.190,240 3.177,660 -0,26 3.192,420 3.146,900 --
07/04/2014 3.217,830 3.185,970 -1,37 3.218,950 3.184,060 --
04/04/2014 3.209,810 3.230,330 0,74 3.239,140 3.205,150 --
03/04/2014 3.190,640 3.206,760 0,61 3.220,300 3.183,000 --
02/04/2014 3.188,910 3.187,450 0,03 3.195,140 3.182,400 --
01/04/2014 3.169,490 3.186,340 0,78 3.194,670 3.169,060 --
31/03/2014 3.181,350 3.161,600 -0,34 3.185,680 3.159,750 --
28/03/2014 3.140,650 3.172,430 1,23 3.172,430 3.140,650 --
27/03/2014 3.124,150 3.133,750 0,11 3.137,870 3.116,040 --
26/03/2014 3.102,970 3.130,170 1,08 3.140,310 3.102,970 --
25/03/2014 3.059,230 3.096,640 1,43 3.104,710 3.059,230 --
24/03/2014 3.092,560 3.052,910 -1,41 3.098,220 3.046,830 --
21/03/2014 3.089,090 3.096,490 0,25 3.110,390 3.086,260 --
20/03/2014 3.058,210 3.088,900 0,41 3.088,900 3.040,440 --
19/03/2014 3.075,170 3.076,360 0,08 3.089,300 3.062,510 --
18/03/2014 3.045,800 3.073,750 0,81 3.096,290 3.029,120 --
17/03/2014 3.003,670 3.049,190 1,48 3.052,860 3.001,700 --
14/03/2014 3.006,380 3.004,640 -0,49 3.015,530 2.971,470 --
13/03/2014 3.068,660 3.019,540 -1,50 3.077,040 3.019,540 --
12/03/2014 3.080,010 3.065,460 -0,88 3.080,580 3.043,570 --
11/03/2014 3.099,840 3.092,550 -0,01 3.117,910 3.085,730 --
10/03/2014 3.093,620 3.092,790 -0,08 3.126,620 3.074,400 --
07/03/2014 3.144,830 3.095,310 -1,57 3.151,240 3.094,120 --
06/03/2014 3.146,700 3.144,530 0,27 3.158,150 3.134,070 --
05/03/2014 3.131,540 3.135,970 -0,01 3.145,790 3.123,980 --
04/03/2014 3.081,590 3.136,330 2,70 3.136,510 3.081,590 --
03/03/2014 3.124,810 3.053,990 -3,02 3.124,810 3.053,850 --
28/02/2014 3.139,210 3.149,230 0,46 3.150,150 3.115,030 --
27/02/2014 3.147,570 3.134,940 -0,42 3.151,160 3.105,580 --
26/02/2014 3.157,720 3.148,190 -0,29 3.162,950 3.135,030 --
25/02/2014 3.150,050 3.157,480 0,01 3.158,800 3.133,980 --
24/02/2014 3.130,870 3.157,310 0,82 3.157,310 3.120,450 --
21/02/2014 3.129,250 3.131,670 0,32 3.134,640 3.113,560 --
20/02/2014 3.096,030 3.121,590 0,03 3.121,590 3.079,460 --
19/02/2014 3.112,490 3.120,800 0,11 3.132,470 3.096,480 --
18/02/2014 3.122,360 3.117,440 -0,05 3.124,830 3.096,270 --
17/02/2014 3.121,040 3.118,910 0,00 3.130,060 3.112,530 --
14/02/2014 3.100,800 3.119,060 0,68 3.123,660 3.094,420 --
13/02/2014 3.088,580 3.097,950 0,10 3.099,360 3.063,160 --
12/02/2014 3.084,260 3.094,890 0,58 3.109,260 3.081,740 --
11/02/2014 3.039,080 3.077,080 1,47 3.077,080 3.039,080 --
10/02/2014 3.049,350 3.032,530 -0,20 3.049,960 3.026,670 --
07/02/2014 3.013,630 3.038,490 0,92 3.039,980 2.996,260 --
06/02/2014 2.968,630 3.010,790 1,63 3.017,850 2.965,710 --
05/02/2014 2.956,110 2.962,510 0,00 2.976,360 2.947,620 --
04/02/2014 2.957,720 2.962,490 -0,05 2.976,120 2.944,130 --
03/02/2014 3.012,250 2.963,960 -1,66 3.026,900 2.961,340 --
31/01/2014 3.023,860 3.013,960 -0,44 3.026,840 2.963,230 --
30/01/2014 3.011,310 3.027,300 0,53 3.041,050 2.985,700 --
29/01/2014 3.054,640 3.011,450 -0,89 3.076,960 2.974,250 --
28/01/2014 3.024,800 3.038,600 0,80 3.047,750 3.017,820 --
27/01/2014 3.032,150 3.014,620 -0,45 3.041,190 3.006,740 --
24/01/2014 3.115,950 3.028,200 -2,85 3.123,550 3.023,710 --
23/01/2014 3.147,790 3.117,080 -1,08 3.160,160 3.107,700 --
22/01/2014 3.159,980 3.151,270 -0,06 3.171,260 3.138,900 --
21/01/2014 3.159,220 3.153,080 0,00 3.176,990 3.149,180 --
20/01/2014 3.152,240 3.153,170 -0,03 3.155,940 3.138,280 --
17/01/2014 3.150,700 3.154,100 0,12 3.167,430 3.141,820 --
16/01/2014 3.169,090 3.150,200 -0,59 3.170,030 3.146,980 --
15/01/2014 3.123,580 3.168,760 1,58 3.168,760 3.123,580 --
14/01/2014 3.093,810 3.119,530 0,24 3.119,530 3.072,860 --
13/01/2014 3.112,860 3.111,940 0,25 3.117,060 3.101,380 --
10/01/2014 3.097,720 3.104,150 0,45 3.122,550 3.092,980 --
09/01/2014 3.110,850 3.090,260 -0,66 3.131,180 3.082,080 --
08/01/2014 3.113,970 3.110,660 -0,01 3.121,210 3.100,530 --
07/01/2014 3.071,010 3.110,960 1,36 3.113,030 3.064,830 --
06/01/2014 3.070,140 3.069,160 -0,17 3.087,650 3.065,290 --
03/01/2014 3.064,950 3.074,430 0,47 3.080,350 3.055,130 --
02/01/2014 3.116,340 3.059,930 -1,58 3.127,120 3.058,630 --
31/12/2013 3.101,900 3.109,000 0,26 3.109,380 3.101,900 --
30/12/2013 3.112,980 3.100,930 -0,34 3.116,230 3.097,760 --
27/12/2013 3.086,770 3.111,370 1,25 3.111,370 3.086,770 --
24/12/2013 3.068,850 3.072,880 0,06 3.076,490 3.067,740 --
23/12/2013 3.054,850 3.070,910 0,71 3.070,910 3.047,680 --
20/12/2013 3.033,520 3.049,350 0,60 3.053,300 3.029,540 --
19/12/2013 2.989,910 3.031,050 1,88 3.033,600 2.989,910 --
18/12/2013 2.954,660 2.975,090 1,13 2.975,090 2.949,490 --
17/12/2013 2.969,190 2.941,760 -1,24 2.969,190 2.941,760 --
16/12/2013 2.919,950 2.978,770 1,95 2.983,980 2.919,140 --
13/12/2013 2.927,140 2.921,920 -0,21 2.942,270 2.916,700 --
12/12/2013 2.934,900 2.928,120 -0,65 2.945,390 2.920,120 --
11/12/2013 2.960,450 2.947,310 -0,46 2.978,550 2.944,760 --
10/12/2013 2.985,000 2.960,860 -0,93 2.999,280 2.959,280 --
09/12/2013 2.987,300 2.988,670 0,29 2.993,410 2.973,520 --
06/12/2013 2.960,090 2.979,940 0,91 2.985,090 2.940,900 --
05/12/2013 2.985,410 2.953,170 -1,29 2.998,170 2.953,170 --
04/12/2013 3.020,280 2.991,760 -0,73 3.025,920 2.971,150 --
03/12/2013 3.074,790 3.013,880 -2,06 3.075,560 3.013,880 --
02/12/2013 3.089,390 3.077,230 -0,30 3.094,540 3.070,940 --
29/11/2013 3.091,030 3.086,640 -0,19 3.097,940 3.086,640 --
28/11/2013 3.081,560 3.092,420 0,32 3.098,630 3.081,560 --
27/11/2013 3.066,600 3.082,650 0,65 3.088,750 3.064,930 --
26/11/2013 3.069,610 3.062,620 -0,33 3.076,260 3.061,950 --
25/11/2013 3.065,700 3.072,750 0,55 3.077,990 3.064,730 --
22/11/2013 3.048,760 3.055,980 0,38 3.059,990 3.035,730 --
21/11/2013 3.031,860 3.044,340 -0,10 3.050,980 3.016,670 --
20/11/2013 3.044,980 3.047,320 -0,06 3.064,550 3.033,630 --
19/11/2013 3.070,050 3.049,170 -1,04 3.070,050 3.048,000 --
18/11/2013 3.051,170 3.081,300 0,88 3.091,040 3.042,810 --
15/11/2013 3.053,220 3.054,530 0,03 3.060,740 3.042,620 --
14/11/2013 3.040,970 3.053,690 1,08 3.056,030 3.029,740 --
13/11/2013 3.026,940 3.021,170 -0,45 3.036,970 3.000,350 --
12/11/2013 3.051,920 3.034,680 -0,59 3.060,640 3.034,680 --
11/11/2013 3.038,650 3.052,830 0,59 3.056,600 3.027,840 --
08/11/2013 3.028,360 3.034,910 -0,27 3.038,420 2.999,250 --
07/11/2013 3.052,430 3.042,980 -0,44 3.106,640 3.035,370 --
06/11/2013 3.041,240 3.056,400 0,67 3.065,100 3.041,240 --
05/11/2013 3.066,590 3.035,920 -0,83 3.067,970 3.021,410 --
04/11/2013 3.058,290 3.061,180 0,30 3.067,920 3.054,750 --
01/11/2013 3.068,730 3.052,140 -0,52 3.074,440 3.047,530 --
31/10/2013 3.034,930 3.067,950 0,90 3.067,970 3.030,480 --
30/10/2013 3.049,090 3.040,690 -0,33 3.073,880 3.035,020 --
29/10/2013 3.019,650 3.050,640 0,95 3.050,740 3.017,730 --
28/10/2013 3.041,160 3.022,040 -0,41 3.045,140 3.009,800 --
25/10/2013 3.027,840 3.034,500 -0,15 3.043,840 3.021,010 --
24/10/2013 3.024,690 3.038,960 0,72 3.038,960 3.022,280 --
23/10/2013 3.034,800 3.017,160 -0,94 3.034,800 3.010,550 --
22/10/2013 3.023,200 3.045,770 0,57 3.056,870 3.021,410 --

Mas noticias

publicidad
publicidad