Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURO STOXX50EURO STOXX50

-94,22-3,27 %
2.785,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
08/02/2016 2.885,560 2.785,170 -3,27 2.894,470 2.772,700 --
05/02/2016 2.908,000 2.879,390 -0,89 2.932,850 2.869,920 --
04/02/2016 2.906,820 2.905,300 0,30 2.936,120 2.866,190 --
03/02/2016 2.945,500 2.896,630 -1,87 2.948,180 2.862,400 --
02/02/2016 3.014,980 2.951,850 -2,29 3.014,980 2.933,170 --
01/02/2016 3.048,750 3.021,010 -0,79 3.051,840 2.989,880 --
29/01/2016 2.989,480 3.045,090 2,20 3.045,090 2.989,480 --
28/01/2016 3.037,030 2.979,420 -2,10 3.055,380 2.955,860 --
27/01/2016 3.024,830 3.043,470 0,35 3.043,470 2.997,710 --
26/01/2016 2.975,810 3.032,840 1,03 3.041,670 2.945,310 --
25/01/2016 3.029,450 3.001,780 -0,71 3.037,120 2.987,950 --
22/01/2016 2.949,940 3.023,210 2,69 3.046,290 2.949,940 --
21/01/2016 2.884,530 2.943,920 2,13 2.967,170 2.874,310 --
20/01/2016 2.947,840 2.882,590 -3,28 2.947,840 2.855,440 --
19/01/2016 2.956,590 2.980,490 1,54 3.008,510 2.956,590 --
18/01/2016 2.951,170 2.935,390 -0,58 2.983,290 2.915,660 --
15/01/2016 3.023,680 2.952,480 -2,37 3.028,640 2.931,240 --
14/01/2016 3.064,990 3.024,000 -1,60 3.064,990 2.972,180 --
13/01/2016 3.084,870 3.073,020 0,27 3.124,980 3.060,160 --
12/01/2016 3.026,700 3.064,660 1,23 3.099,540 3.019,680 --
11/01/2016 3.030,310 3.027,490 -0,20 3.074,780 3.027,490 --
08/01/2016 3.087,420 3.033,470 -1,66 3.114,450 3.033,470 --
07/01/2016 3.130,460 3.084,680 -1,74 3.130,460 3.027,570 --
06/01/2016 3.170,640 3.139,320 -1,22 3.172,550 3.110,790 --
05/01/2016 3.173,150 3.178,010 0,42 3.195,790 3.136,320 --
04/01/2016 3.266,010 3.164,760 -3,14 3.266,010 3.147,880 --
31/12/2015 3.287,490 3.267,520 -0,62 3.287,490 3.267,520 --
30/12/2015 3.309,880 3.287,980 -0,79 3.313,310 3.285,750 --
29/12/2015 3.269,690 3.314,280 1,77 3.314,280 3.269,690 --
28/12/2015 3.287,540 3.256,490 -0,85 3.291,960 3.251,850 --
24/12/2015 3.285,060 3.284,470 -0,07 3.286,650 3.279,470 --
23/12/2015 3.239,060 3.286,680 2,25 3.292,950 3.239,060 --
22/12/2015 3.224,490 3.214,320 0,04 3.243,770 3.187,380 --
21/12/2015 3.244,750 3.213,010 -1,46 3.292,410 3.213,010 --
18/12/2015 3.289,490 3.260,720 -1,38 3.301,400 3.243,280 --
17/12/2015 3.268,810 3.306,470 1,84 3.345,200 3.268,810 --
16/12/2015 3.245,400 3.246,780 0,16 3.278,240 3.227,280 --
15/12/2015 3.149,500 3.241,510 3,26 3.248,240 3.149,500 --
14/12/2015 3.210,830 3.139,240 -2,00 3.243,980 3.137,280 --
11/12/2015 3.262,070 3.203,210 -2,04 3.267,510 3.189,930 --
10/12/2015 3.268,540 3.269,970 -0,22 3.288,080 3.246,960 --
09/12/2015 3.299,820 3.277,210 -0,61 3.316,440 3.262,680 --
08/12/2015 3.359,020 3.297,460 -1,87 3.359,020 3.282,810 --
07/12/2015 3.334,570 3.360,210 0,88 3.394,930 3.334,570 --
04/12/2015 3.342,180 3.330,750 -0,38 3.348,770 3.295,980 --
03/12/2015 3.464,810 3.343,340 -3,61 3.514,390 3.343,340 --
02/12/2015 3.482,930 3.468,660 -0,32 3.499,060 3.463,330 --
01/12/2015 3.509,900 3.479,640 -0,76 3.520,030 3.468,780 --
30/11/2015 3.486,170 3.506,450 0,50 3.524,040 3.471,480 --
27/11/2015 3.491,670 3.488,990 -0,28 3.512,460 3.473,400 --
26/11/2015 3.458,400 3.498,620 1,06 3.507,460 3.455,010 --
25/11/2015 3.410,600 3.462,060 1,54 3.472,700 3.402,830 --
24/11/2015 3.440,570 3.409,600 -1,04 3.440,570 3.375,840 --
23/11/2015 3.449,640 3.445,260 -0,21 3.457,690 3.422,930 --
20/11/2015 3.452,110 3.452,450 0,10 3.469,190 3.426,780 --
19/11/2015 3.447,010 3.448,930 0,50 3.475,790 3.437,960 --
18/11/2015 3.449,080 3.431,920 -0,58 3.449,080 3.414,900 --
17/11/2015 3.371,120 3.451,940 2,67 3.451,940 3.371,120 --
16/11/2015 3.347,980 3.362,230 0,05 3.378,350 3.326,200 --
13/11/2015 3.385,520 3.360,650 -0,80 3.393,260 3.326,820 --
12/11/2015 3.445,750 3.387,700 -1,76 3.459,720 3.381,050 --
11/11/2015 3.426,300 3.448,420 0,67 3.469,490 3.426,300 --
10/11/2015 3.426,700 3.425,400 0,21 3.438,270 3.393,690 --
09/11/2015 3.467,790 3.418,360 -1,44 3.474,330 3.417,020 --
06/11/2015 3.440,340 3.468,210 0,60 3.485,550 3.424,000 --
05/11/2015 3.441,920 3.447,490 0,24 3.475,510 3.421,270 --
04/11/2015 3.451,470 3.439,160 -0,10 3.472,680 3.435,510 --
03/11/2015 3.433,420 3.442,680 0,24 3.444,170 3.415,110 --
02/11/2015 3.404,380 3.434,500 0,48 3.446,730 3.382,820 --
30/10/2015 3.415,900 3.418,230 0,14 3.426,870 3.392,340 --
29/10/2015 3.427,790 3.413,390 -0,23 3.435,120 3.387,690 --
28/10/2015 3.383,770 3.421,090 1,19 3.429,550 3.383,770 --
27/10/2015 3.410,410 3.381,010 -0,98 3.417,020 3.381,010 --
26/10/2015 3.422,410 3.414,600 -0,33 3.433,720 3.402,390 --
23/10/2015 3.374,250 3.425,810 2,17 3.450,610 3.374,250 --
22/10/2015 3.269,470 3.353,110 2,47 3.362,610 3.258,390 --
21/10/2015 3.263,180 3.272,230 0,51 3.282,960 3.237,560 --
20/10/2015 3.273,670 3.255,720 -0,50 3.281,370 3.239,490 --
19/10/2015 3.263,680 3.272,040 0,22 3.294,430 3.258,550 --
16/10/2015 3.242,680 3.264,930 0,81 3.272,620 3.242,680 --
15/10/2015 3.203,680 3.238,810 1,48 3.245,030 3.203,680 --
14/10/2015 3.217,060 3.191,570 -0,92 3.226,550 3.178,430 --
13/10/2015 3.239,330 3.221,280 -0,80 3.239,330 3.192,000 --
12/10/2015 3.251,470 3.247,330 -0,09 3.264,490 3.230,030 --
09/10/2015 3.244,410 3.250,310 0,79 3.269,580 3.240,950 --
08/10/2015 3.223,530 3.224,960 -0,04 3.233,980 3.204,530 --
07/10/2015 3.233,310 3.226,400 0,20 3.270,640 3.217,450 --
06/10/2015 3.189,500 3.220,090 0,93 3.234,430 3.166,510 --
05/10/2015 3.111,350 3.190,390 3,31 3.202,130 3.111,350 --
02/10/2015 3.077,060 3.088,180 0,62 3.127,280 3.036,170 --
01/10/2015 3.113,010 3.069,050 -1,02 3.142,730 3.057,820 --
30/09/2015 3.043,410 3.100,670 2,34 3.117,450 3.043,410 --
29/09/2015 3.006,460 3.029,860 -0,32 3.056,700 2.987,470 --
28/09/2015 3.103,430 3.039,440 -2,37 3.111,420 3.030,150 --
25/09/2015 3.056,570 3.113,160 3,11 3.130,170 3.056,570 --
24/09/2015 3.078,900 3.019,340 -1,97 3.101,060 2.996,640 --
23/09/2015 3.076,260 3.079,990 0,13 3.123,590 3.058,610 --
22/09/2015 3.185,020 3.076,050 -3,41 3.185,650 3.069,360 --
21/09/2015 3.158,920 3.184,720 0,87 3.199,040 3.147,900 --
18/09/2015 3.237,500 3.157,300 -3,03 3.237,500 3.139,990 --
17/09/2015 3.260,220 3.255,790 0,12 3.266,930 3.241,280 --
16/09/2015 3.232,070 3.251,790 1,38 3.259,490 3.232,070 --
15/09/2015 3.181,880 3.207,600 1,01 3.224,220 3.158,510 --
14/09/2015 3.192,510 3.175,620 -0,39 3.221,440 3.171,560 --
11/09/2015 3.231,810 3.187,940 -1,03 3.233,480 3.182,360 --
10/09/2015 3.244,210 3.221,140 -1,49 3.266,720 3.210,240 --
09/09/2015 3.281,280 3.269,980 1,12 3.326,860 3.269,980 --
08/09/2015 3.214,390 3.233,840 1,12 3.275,610 3.214,390 --
07/09/2015 3.202,250 3.197,970 0,56 3.225,460 3.185,930 --
04/09/2015 3.247,350 3.180,250 -2,75 3.247,350 3.159,890 --
03/09/2015 3.223,290 3.270,090 2,23 3.296,320 3.222,850 --
02/09/2015 3.196,050 3.198,860 0,32 3.230,610 3.168,820 --
01/09/2015 3.238,950 3.188,730 -2,47 3.238,950 3.161,160 --
31/08/2015 3.265,920 3.269,630 -0,52 3.277,780 3.237,730 --
28/08/2015 3.285,580 3.286,590 0,18 3.290,180 3.252,520 --
27/08/2015 3.220,110 3.280,780 3,47 3.301,140 3.220,110 --
26/08/2015 3.187,360 3.170,730 -1,47 3.224,520 3.124,770 --
25/08/2015 3.105,520 3.218,010 4,71 3.237,520 3.105,480 --
24/08/2015 3.174,930 3.073,390 -5,35 3.186,400 2.973,160 --
21/08/2015 3.319,350 3.247,260 -3,17 3.352,760 3.247,260 --
20/08/2015 3.418,110 3.353,480 -2,23 3.426,180 3.347,130 --
19/08/2015 3.474,910 3.429,840 -1,88 3.479,400 3.429,840 --
18/08/2015 3.494,300 3.495,380 -0,07 3.510,650 3.480,140 --
17/08/2015 3.509,370 3.497,900 0,20 3.537,100 3.456,610 --
14/08/2015 3.516,760 3.491,030 -0,71 3.539,090 3.476,350 --
13/08/2015 3.519,510 3.516,150 0,91 3.554,440 3.508,650 --
12/08/2015 3.579,860 3.484,410 -3,35 3.579,860 3.473,200 --
11/08/2015 3.666,930 3.605,280 -1,90 3.666,930 3.602,260 --
10/08/2015 3.650,490 3.674,940 1,02 3.678,200 3.622,330 --
07/08/2015 3.662,630 3.637,800 -0,84 3.666,220 3.636,560 --
06/08/2015 3.669,440 3.668,470 -0,23 3.686,570 3.662,520 --
05/08/2015 3.627,280 3.676,750 1,59 3.680,710 3.627,280 --
04/08/2015 3.630,650 3.619,310 -0,44 3.630,650 3.602,350 --
03/08/2015 3.599,210 3.635,400 0,96 3.641,220 3.587,980 --
31/07/2015 3.590,560 3.600,690 0,47 3.600,690 3.557,690 --
30/07/2015 3.595,090 3.583,790 0,23 3.599,630 3.553,980 --
29/07/2015 3.565,140 3.575,530 0,60 3.583,100 3.545,800 --
28/07/2015 3.531,710 3.554,110 1,17 3.568,020 3.523,450 --
27/07/2015 3.587,950 3.513,100 -2,41 3.587,950 3.513,100 --
24/07/2015 3.629,140 3.600,000 -0,95 3.652,920 3.597,570 --
23/07/2015 3.657,360 3.634,640 -0,03 3.663,850 3.620,890 --
22/07/2015 3.629,530 3.635,580 -0,34 3.648,890 3.623,760 --
21/07/2015 3.689,620 3.647,960 -1,05 3.696,540 3.640,300 --
20/07/2015 3.673,000 3.686,580 0,44 3.714,260 3.673,000 --
17/07/2015 3.683,390 3.670,340 -0,17 3.688,220 3.662,220 --
16/07/2015 3.638,780 3.676,410 1,45 3.696,430 3.638,780 --
15/07/2015 3.605,210 3.623,870 0,46 3.629,460 3.597,100 --
14/07/2015 3.588,420 3.607,190 0,47 3.607,190 3.571,720 --
13/07/2015 3.562,390 3.590,430 1,75 3.600,250 3.561,800 --
10/07/2015 3.474,160 3.528,810 3,18 3.536,900 3.474,160 --
09/07/2015 3.337,170 3.420,030 2,78 3.433,830 3.337,170 --
08/07/2015 3.297,810 3.327,500 1,01 3.345,950 3.292,600 --
07/07/2015 3.369,980 3.294,190 -2,11 3.378,680 3.291,390 --
06/07/2015 3.405,710 3.365,200 -2,22 3.410,890 3.358,600 --
03/07/2015 3.462,760 3.441,760 -0,62 3.469,550 3.422,890 --
02/07/2015 3.503,110 3.463,250 -0,94 3.510,020 3.461,140 --
01/07/2015 3.444,200 3.496,280 2,10 3.532,880 3.437,980 --
30/06/2015 3.460,850 3.424,300 -1,29 3.495,010 3.416,510 --
29/06/2015 3.544,290 3.468,900 -4,21 3.544,290 3.449,140 --
26/06/2015 3.588,860 3.621,370 0,29 3.642,850 3.569,580 --
25/06/2015 3.590,560 3.610,910 0,00 3.651,010 3.577,740 --
24/06/2015 3.628,110 3.610,950 -0,41 3.638,190 3.580,560 --
23/06/2015 3.620,020 3.625,970 0,83 3.651,310 3.613,510 --
22/06/2015 3.497,090 3.596,070 4,06 3.601,880 3.497,090 --
19/06/2015 3.453,600 3.455,800 0,16 3.498,380 3.446,500 --
18/06/2015 3.421,650 3.450,450 0,63 3.451,720 3.374,180 --
17/06/2015 3.453,430 3.428,760 -0,73 3.469,590 3.416,830 --
16/06/2015 3.419,030 3.454,090 0,47 3.465,080 3.386,540 --
15/06/2015 3.479,780 3.438,070 -1,85 3.479,780 3.426,760 --
12/06/2015 3.545,090 3.502,770 -1,38 3.557,890 3.465,760 --
11/06/2015 3.519,270 3.551,910 0,72 3.589,330 3.514,680 --
10/06/2015 3.443,130 3.526,480 2,02 3.540,350 3.430,970 --
09/06/2015 3.463,180 3.456,790 -0,33 3.475,580 3.410,230 --
08/06/2015 3.498,970 3.468,310 -1,19 3.515,860 3.468,310 --
05/06/2015 3.532,240 3.510,010 -1,30 3.539,820 3.494,680 --
04/06/2015 3.571,260 3.556,380 -0,77 3.595,690 3.509,720 --
03/06/2015 3.569,790 3.583,820 0,62 3.622,520 3.555,530 --
02/06/2015 3.588,700 3.561,890 -0,37 3.590,510 3.532,010 --
01/06/2015 3.582,080 3.575,040 0,12 3.602,210 3.552,730 --
29/05/2015 3.651,360 3.570,780 -2,19 3.656,990 3.569,760 --
28/05/2015 3.667,260 3.650,710 -0,87 3.672,180 3.622,920 --
27/05/2015 3.632,010 3.682,870 1,76 3.690,570 3.618,860 --
26/05/2015 3.655,370 3.619,300 -0,99 3.675,170 3.604,900 --
25/05/2015 3.677,210 3.655,410 -0,64 3.677,210 3.646,240 --
22/05/2015 3.686,630 3.679,140 -0,26 3.691,420 3.669,130 --
21/05/2015 3.676,420 3.688,720 0,14 3.689,020 3.660,020 --
20/05/2015 3.668,490 3.683,480 0,35 3.688,390 3.651,900 --
19/05/2015 3.610,240 3.670,520 2,27 3.675,070 3.610,240 --
18/05/2015 3.571,490 3.589,220 0,45 3.595,330 3.531,230 --
15/05/2015 3.609,650 3.573,070 -0,81 3.627,270 3.554,850 --
14/05/2015 3.544,930 3.602,220 1,37 3.610,610 3.512,750 --
13/05/2015 3.581,350 3.553,420 -0,55 3.614,540 3.539,670 --
12/05/2015 3.608,940 3.573,100 -1,42 3.608,940 3.543,270 --
11/05/2015 3.635,810 3.624,410 -0,69 3.635,810 3.606,590 --
08/05/2015 3.570,690 3.649,480 2,62 3.649,790 3.564,070 --
07/05/2015 3.538,020 3.556,210 -0,05 3.567,080 3.484,070 --
06/05/2015 3.546,590 3.558,030 0,32 3.585,360 3.527,500 --
05/05/2015 3.628,530 3.546,560 -2,38 3.666,470 3.544,160 --
04/05/2015 3.615,300 3.632,940 0,48 3.654,820 3.584,130 --
01/05/2015 3.615,590 3.615,590 0,00 3.615,590 3.615,590 --
30/04/2015 3.609,510 3.615,590 -0,04 3.641,770 3.577,690 --
29/04/2015 3.719,450 3.617,110 -2,65 3.734,620 3.612,290 --
28/04/2015 3.765,250 3.715,420 -1,49 3.768,580 3.694,410 --
27/04/2015 3.715,980 3.771,450 1,55 3.782,290 3.675,240 --
24/04/2015 3.707,000 3.713,960 0,43 3.739,110 3.687,520 --
23/04/2015 3.725,680 3.697,880 -0,71 3.736,970 3.669,220 --
22/04/2015 3.727,100 3.724,490 0,14 3.750,100 3.685,190 --
21/04/2015 3.727,150 3.719,380 0,04 3.757,120 3.707,470 --
20/04/2015 3.682,320 3.718,040 1,20 3.718,200 3.682,320 --
17/04/2015 3.748,090 3.674,050 -2,07 3.758,520 3.668,880 --
16/04/2015 3.801,380 3.751,720 -1,36 3.801,380 3.749,160 --
15/04/2015 3.790,560 3.803,550 0,50 3.816,320 3.786,360 --
14/04/2015 3.820,130 3.784,530 -1,16 3.822,920 3.766,810 --
13/04/2015 3.813,960 3.828,780 0,31 3.836,280 3.807,730 --
10/04/2015 3.790,260 3.816,760 0,92 3.816,760 3.789,640 --
09/04/2015 3.752,660 3.781,790 1,05 3.781,790 3.751,190 --
08/04/2015 3.764,600 3.742,630 -0,69 3.774,090 3.736,320 --
07/04/2015 3.729,270 3.768,720 1,44 3.778,740 3.729,270 --
02/04/2015 3.713,740 3.715,270 0,01 3.723,340 3.705,650 --
01/04/2015 3.688,180 3.714,890 0,47 3.748,630 3.675,290 --
31/03/2015 3.724,360 3.697,380 -0,82 3.738,410 3.688,550 --
30/03/2015 3.689,390 3.727,800 1,33 3.730,900 3.689,390 --
27/03/2015 3.677,710 3.679,030 0,25 3.694,460 3.657,780 --
26/03/2015 3.664,150 3.669,790 -0,39 3.669,790 3.616,750 --
25/03/2015 3.724,750 3.684,040 -1,27 3.730,800 3.680,150 --
24/03/2015 3.690,920 3.731,350 0,87 3.742,420 3.677,310 --
23/03/2015 3.718,450 3.699,040 -0,73 3.718,450 3.688,730 --
20/03/2015 3.676,140 3.726,070 1,51 3.738,200 3.672,600 --
19/03/2015 3.666,350 3.670,730 0,06 3.690,630 3.646,290 --
18/03/2015 3.673,970 3.668,520 -0,10 3.680,570 3.643,130 --
17/03/2015 3.708,040 3.672,160 -0,93 3.714,020 3.654,530 --
16/03/2015 3.664,530 3.706,750 1,38 3.715,360 3.664,530 --
13/03/2015 3.649,460 3.656,210 0,41 3.656,210 3.628,140 --
12/03/2015 3.646,350 3.641,320 -0,23 3.653,380 3.635,770 --
11/03/2015 3.574,980 3.649,540 2,31 3.653,940 3.574,980 --
10/03/2015 3.605,810 3.567,250 -1,19 3.610,830 3.552,430 --
09/03/2015 3.604,130 3.610,280 -0,20 3.614,580 3.585,120 --
06/03/2015 3.615,000 3.617,620 -0,02 3.635,930 3.611,100 --
05/03/2015 3.590,100 3.618,210 0,97 3.626,060 3.589,200 --
04/03/2015 3.555,910 3.583,440 0,97 3.583,440 3.533,400 --
03/03/2015 3.595,360 3.549,110 -1,17 3.604,750 3.546,290 --
02/03/2015 3.594,250 3.591,090 -0,22 3.607,970 3.577,510 --
27/02/2015 3.574,330 3.599,000 0,67 3.599,000 3.563,150 --
26/02/2015 3.542,210 3.574,940 0,94 3.576,340 3.537,190 --
25/02/2015 3.544,810 3.541,780 -0,15 3.549,030 3.529,120 --
24/02/2015 3.523,990 3.547,100 0,78 3.555,310 3.510,450 --
23/02/2015 3.510,810 3.519,580 0,83 3.529,010 3.498,270 --
20/02/2015 3.483,580 3.490,530 0,07 3.495,300 3.454,810 --
19/02/2015 3.459,490 3.488,080 0,64 3.493,670 3.439,180 --
18/02/2015 3.450,120 3.465,800 0,80 3.473,580 3.450,120 --
17/02/2015 3.420,930 3.438,440 0,15 3.443,830 3.381,290 --
16/02/2015 3.445,440 3.433,300 -0,41 3.446,520 3.431,290 --
13/02/2015 3.428,900 3.447,590 0,88 3.462,270 3.428,900 --
12/02/2015 3.371,570 3.417,610 1,29 3.433,510 3.365,250 --
11/02/2015 3.384,280 3.374,140 -0,27 3.389,920 3.361,470 --
10/02/2015 3.353,840 3.383,130 1,06 3.401,130 3.335,820 --

Mas noticias

publicidad
publicidad