publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURO STOXX50EURO STOXX50

5,780,16 %
3.583,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
25/04/2017 3.581,360 3.583,160 0,16 3.593,130 3.573,650 --
24/04/2017 3.480,620 3.577,380 3,99 3.579,450 3.480,620 --
21/04/2017 3.440,710 3.440,270 0,01 3.456,110 3.419,760 --
20/04/2017 3.417,480 3.440,030 0,56 3.449,490 3.408,400 --
19/04/2017 3.408,420 3.420,990 0,33 3.426,080 3.407,330 --
18/04/2017 3.454,740 3.409,780 -1,12 3.460,940 3.409,780 --
13/04/2017 3.463,500 3.448,260 -0,58 3.463,500 3.442,190 --
12/04/2017 3.473,210 3.468,510 -0,04 3.497,720 3.462,800 --
11/04/2017 3.467,100 3.470,040 -0,30 3.485,500 3.446,840 --
10/04/2017 3.494,240 3.480,440 -0,44 3.494,880 3.474,120 --
07/04/2017 3.482,840 3.495,800 0,18 3.495,800 3.470,920 --
06/04/2017 3.464,180 3.489,570 0,49 3.493,330 3.446,150 --
05/04/2017 3.484,540 3.472,580 -0,26 3.494,260 3.469,880 --
04/04/2017 3.472,540 3.481,660 0,25 3.481,660 3.462,460 --
03/04/2017 3.504,260 3.472,940 -0,80 3.508,110 3.472,700 --
31/03/2017 3.480,100 3.500,930 0,56 3.500,930 3.466,850 --
30/03/2017 3.475,840 3.481,580 0,18 3.481,810 3.463,170 --
29/03/2017 3.469,970 3.475,270 0,29 3.484,020 3.463,960 --
28/03/2017 3.439,660 3.465,070 0,81 3.466,370 3.437,670 --
27/03/2017 3.432,630 3.437,140 -0,20 3.437,140 3.411,480 --
24/03/2017 3.450,010 3.444,150 -0,23 3.450,010 3.433,450 --
23/03/2017 3.421,340 3.452,180 0,92 3.452,260 3.413,580 --
22/03/2017 3.415,530 3.420,700 -0,26 3.428,620 3.397,670 --
21/03/2017 3.448,600 3.429,620 -0,23 3.471,500 3.421,030 --
20/03/2017 3.441,560 3.437,480 -0,32 3.448,880 3.431,880 --
17/03/2017 3.436,330 3.448,410 0,25 3.457,170 3.428,860 --
16/03/2017 3.427,000 3.439,960 0,90 3.450,100 3.427,000 --
15/03/2017 3.399,450 3.409,320 0,29 3.412,770 3.399,010 --
14/03/2017 3.417,590 3.399,430 -0,47 3.417,590 3.390,040 --
13/03/2017 3.417,020 3.415,490 -0,02 3.422,280 3.409,170 --
10/03/2017 3.417,640 3.416,270 0,19 3.441,500 3.414,840 --
09/03/2017 3.387,800 3.409,890 0,60 3.417,080 3.379,240 --
08/03/2017 3.381,810 3.389,620 0,13 3.401,740 3.376,070 --
07/03/2017 3.386,950 3.385,120 -0,07 3.390,920 3.374,480 --
06/03/2017 3.397,720 3.387,460 -0,47 3.397,720 3.379,500 --
03/03/2017 3.381,120 3.403,390 0,55 3.407,610 3.371,420 --
02/03/2017 3.389,560 3.384,710 -0,16 3.391,180 3.378,700 --
01/03/2017 3.335,770 3.390,200 2,13 3.393,230 3.335,770 --
28/02/2017 3.313,130 3.319,610 0,31 3.324,940 3.303,120 --
27/02/2017 3.311,820 3.309,300 0,16 3.322,970 3.303,610 --
24/02/2017 3.333,700 3.304,090 -0,90 3.334,680 3.280,360 --
23/02/2017 3.337,970 3.333,960 -0,16 3.350,160 3.326,460 --
22/02/2017 3.341,540 3.339,270 0,00 3.355,400 3.324,680 --
21/02/2017 3.313,620 3.339,330 0,81 3.345,990 3.301,150 --
20/02/2017 3.321,660 3.312,390 0,11 3.330,110 3.305,330 --
17/02/2017 3.310,730 3.308,810 -0,07 3.316,030 3.282,420 --
16/02/2017 3.321,590 3.311,040 -0,38 3.327,590 3.304,310 --
15/02/2017 3.315,140 3.323,710 0,45 3.334,120 3.311,390 --
14/02/2017 3.305,610 3.308,890 0,11 3.310,800 3.297,480 --
13/02/2017 3.275,220 3.305,230 1,05 3.314,660 3.275,220 --
10/02/2017 3.281,290 3.270,830 -0,21 3.289,930 3.264,840 --
09/02/2017 3.248,070 3.277,790 1,23 3.281,470 3.243,530 --
08/02/2017 3.240,820 3.238,040 0,07 3.250,810 3.214,310 --
07/02/2017 3.239,020 3.235,710 -0,08 3.252,290 3.227,260 --
06/02/2017 3.274,870 3.238,310 -1,06 3.282,960 3.235,230 --
03/02/2017 3.259,770 3.273,110 0,60 3.283,860 3.258,560 --
02/02/2017 3.258,080 3.253,610 -0,16 3.265,450 3.242,310 --
01/02/2017 3.243,900 3.258,920 0,87 3.273,940 3.243,900 --
31/01/2017 3.263,870 3.230,680 -0,98 3.282,450 3.230,680 --
30/01/2017 3.294,990 3.262,720 -1,23 3.296,270 3.253,750 --
27/01/2017 3.318,200 3.303,330 -0,48 3.318,350 3.294,780 --
26/01/2017 3.332,350 3.319,130 -0,21 3.342,470 3.310,260 --
25/01/2017 3.290,900 3.326,150 1,36 3.334,160 3.290,900 --
24/01/2017 3.276,620 3.281,530 0,26 3.283,380 3.269,030 --
23/01/2017 3.284,870 3.273,040 -0,80 3.291,760 3.262,610 --
20/01/2017 3.290,110 3.299,440 0,28 3.312,140 3.278,820 --
19/01/2017 3.297,760 3.290,330 -0,11 3.306,120 3.282,530 --
18/01/2017 3.291,640 3.294,000 0,27 3.300,240 3.274,730 --
17/01/2017 3.290,620 3.285,040 -0,29 3.300,500 3.266,100 --
16/01/2017 3.313,560 3.294,530 -0,90 3.313,560 3.294,530 --
13/01/2017 3.296,780 3.324,340 1,15 3.326,970 3.296,430 --
12/01/2017 3.299,740 3.286,700 -0,64 3.305,750 3.281,370 --
11/01/2017 3.306,820 3.307,940 0,05 3.324,520 3.285,210 --
10/01/2017 3.310,630 3.306,210 -0,08 3.318,240 3.295,500 --
09/01/2017 3.324,450 3.308,970 -0,37 3.326,310 3.296,530 --
06/01/2017 3.311,350 3.321,170 0,14 3.322,600 3.299,660 --
05/01/2017 3.306,310 3.316,470 -0,03 3.323,160 3.300,770 --
04/01/2017 3.316,780 3.317,520 0,08 3.325,500 3.302,990 --
03/01/2017 3.316,530 3.315,020 0,19 3.334,440 3.310,460 --
02/01/2017 3.278,840 3.308,670 0,55 3.314,060 3.272,760 --
30/12/2016 3.271,400 3.290,520 0,57 3.290,520 3.260,830 --
29/12/2016 3.270,360 3.271,760 -0,21 3.275,190 3.259,620 --
28/12/2016 3.277,550 3.278,720 0,01 3.278,880 3.272,370 --
27/12/2016 3.275,300 3.278,530 0,14 3.281,350 3.270,940 --
23/12/2016 3.269,090 3.273,970 0,14 3.278,740 3.265,550 --
22/12/2016 3.267,730 3.269,510 -0,04 3.275,420 3.259,270 --
21/12/2016 3.273,130 3.270,750 -0,26 3.277,680 3.262,740 --
20/12/2016 3.255,350 3.279,410 0,66 3.279,590 3.251,810 --
19/12/2016 3.259,230 3.257,850 -0,04 3.261,000 3.249,590 --
16/12/2016 3.250,170 3.259,240 0,29 3.276,560 3.239,870 --
15/12/2016 3.213,390 3.249,740 1,18 3.255,070 3.213,390 --
14/12/2016 3.227,400 3.211,710 -0,77 3.231,260 3.209,500 --
13/12/2016 3.199,380 3.236,710 1,18 3.239,690 3.193,380 --
12/12/2016 3.196,400 3.199,110 0,05 3.206,820 3.189,670 --
09/12/2016 3.185,420 3.197,540 0,37 3.205,370 3.178,880 --
08/12/2016 3.148,920 3.185,790 1,39 3.195,080 3.141,420 --
07/12/2016 3.109,150 3.142,240 1,34 3.142,240 3.109,150 --
06/12/2016 3.054,250 3.100,760 1,57 3.104,670 3.047,360 --
05/12/2016 3.013,890 3.052,750 1,25 3.072,590 2.996,300 --
02/12/2016 3.017,280 3.015,130 -0,52 3.025,030 2.984,480 --
01/12/2016 3.044,570 3.030,980 -0,68 3.050,650 3.021,220 --
30/11/2016 3.035,870 3.051,610 0,43 3.064,280 3.033,430 --
29/11/2016 3.013,490 3.038,420 0,72 3.038,990 3.004,860 --
28/11/2016 3.041,310 3.016,800 -1,04 3.041,310 3.009,010 --
25/11/2016 3.044,280 3.048,380 0,26 3.048,850 3.030,570 --
24/11/2016 3.037,800 3.040,600 0,28 3.048,160 3.028,180 --
23/11/2016 3.046,060 3.032,140 -0,40 3.050,430 3.015,480 --
22/11/2016 3.047,190 3.044,330 0,37 3.061,230 3.043,310 --
21/11/2016 3.027,070 3.032,970 0,40 3.042,270 3.003,820 --
18/11/2016 3.046,040 3.020,830 -0,69 3.056,060 3.014,700 --
17/11/2016 3.019,390 3.041,790 0,51 3.041,790 3.013,450 --
16/11/2016 3.054,740 3.026,360 -0,77 3.061,150 3.009,780 --
15/11/2016 3.038,310 3.049,720 0,33 3.053,840 3.029,950 --
14/11/2016 3.038,620 3.039,800 0,32 3.070,790 3.028,810 --
11/11/2016 3.048,610 3.030,020 -0,54 3.068,030 3.014,770 --
10/11/2016 3.070,630 3.046,590 -0,32 3.105,160 3.029,610 --
09/11/2016 2.995,500 3.056,290 1,09 3.056,290 2.937,980 --
08/11/2016 3.007,960 3.023,430 0,47 3.026,820 3.002,160 --
07/11/2016 2.962,220 3.009,280 1,85 3.011,290 2.962,220 --
04/11/2016 2.969,190 2.954,530 -0,64 2.969,190 2.939,620 --
03/11/2016 2.978,410 2.973,490 -0,22 3.000,980 2.972,890 --
02/11/2016 3.005,320 2.980,170 -1,42 3.005,320 2.980,120 --
01/11/2016 3.063,200 3.023,150 -1,05 3.075,450 3.017,800 --
31/10/2016 3.074,570 3.055,250 -0,78 3.074,570 3.050,040 --
28/10/2016 3.066,780 3.079,240 -0,19 3.082,050 3.050,240 --
27/10/2016 3.078,210 3.085,170 0,14 3.096,790 3.062,540 --
26/10/2016 3.086,070 3.080,980 -0,21 3.086,070 3.059,990 --
25/10/2016 3.096,680 3.087,410 -0,21 3.107,450 3.080,500 --
24/10/2016 3.085,360 3.093,860 0,53 3.109,610 3.085,360 --
21/10/2016 3.079,900 3.077,650 0,03 3.086,150 3.064,570 --
20/10/2016 3.059,840 3.076,630 0,68 3.086,460 3.045,910 --
19/10/2016 3.047,090 3.055,940 0,29 3.062,990 3.037,830 --
18/10/2016 3.014,590 3.046,990 1,27 3.051,510 3.014,590 --
17/10/2016 3.021,190 3.008,720 -0,54 3.026,460 3.002,650 --
14/10/2016 2.978,420 3.025,190 1,69 3.038,070 2.978,420 --
13/10/2016 2.997,130 2.975,040 -1,10 2.997,130 2.954,450 --
12/10/2016 3.018,370 3.008,030 -0,42 3.028,100 3.005,420 --
11/10/2016 3.031,060 3.020,690 -0,50 3.051,120 3.018,260 --
10/10/2016 3.003,260 3.035,760 1,17 3.037,220 2.984,600 --
07/10/2016 3.022,000 3.000,570 -0,70 3.027,060 2.994,780 --
06/10/2016 3.033,100 3.021,580 -0,16 3.043,670 3.015,870 --
05/10/2016 3.020,290 3.026,280 -0,11 3.031,330 2.991,150 --
04/10/2016 2.999,800 3.029,500 1,03 3.040,320 2.995,290 --
03/10/2016 2.999,190 2.998,500 -0,12 3.008,380 2.990,260 --
30/09/2016 2.977,190 3.002,240 0,36 3.010,850 2.922,820 --
29/09/2016 3.000,030 2.991,580 0,02 3.032,590 2.983,200 --
28/09/2016 2.977,750 2.991,110 0,68 3.010,960 2.977,750 --
27/09/2016 2.983,390 2.970,840 -0,17 2.997,020 2.947,130 --
26/09/2016 3.020,000 2.975,880 -1,86 3.020,000 2.973,200 --
23/09/2016 3.048,890 3.032,310 -0,64 3.048,890 3.026,720 --
22/09/2016 2.999,190 3.051,690 2,33 3.063,120 2.999,190 --
21/09/2016 2.986,840 2.982,180 0,58 3.009,990 2.980,810 --
20/09/2016 2.966,960 2.964,860 -0,12 2.985,840 2.959,130 --
19/09/2016 2.946,860 2.968,310 1,13 2.971,780 2.946,860 --
16/09/2016 2.968,630 2.935,250 -1,30 2.974,560 2.929,440 --
15/09/2016 2.961,310 2.973,770 0,30 2.978,140 2.947,170 --
14/09/2016 2.982,670 2.964,900 -0,33 2.989,540 2.962,200 --
13/09/2016 3.018,390 2.974,800 -1,26 3.032,290 2.974,800 --
12/09/2016 3.041,730 3.012,880 -1,32 3.041,730 2.983,450 --
09/09/2016 3.076,330 3.053,200 -0,98 3.086,360 3.044,590 --
08/09/2016 3.089,680 3.083,540 -0,26 3.101,750 3.043,130 --
07/09/2016 3.074,120 3.091,660 0,70 3.096,110 3.064,760 --
06/09/2016 3.083,700 3.070,160 -0,24 3.094,150 3.067,510 --
05/09/2016 3.084,820 3.077,660 -0,07 3.094,880 3.076,700 --
02/09/2016 3.025,830 3.079,740 2,06 3.083,090 3.018,400 --
01/09/2016 3.027,860 3.017,490 -0,19 3.054,360 3.005,320 --
31/08/2016 3.027,030 3.023,130 -0,25 3.049,400 3.022,390 --
30/08/2016 3.005,340 3.030,750 1,08 3.041,070 3.005,340 --
29/08/2016 3.004,570 2.998,500 -0,39 3.008,440 2.974,730 --
26/08/2016 2.984,930 3.010,360 0,76 3.016,900 2.974,530 --
25/08/2016 2.999,580 2.987,690 -0,69 2.999,580 2.971,540 --
24/08/2016 2.981,310 3.008,590 0,50 3.018,090 2.969,650 --
23/08/2016 2.969,780 2.993,730 1,13 3.002,020 2.969,780 --
22/08/2016 2.967,450 2.960,370 -0,26 2.998,380 2.949,600 --
19/08/2016 2.995,340 2.968,200 -0,90 2.995,380 2.950,480 --
18/08/2016 2.988,400 2.995,300 0,50 3.002,780 2.978,280 --
17/08/2016 3.022,860 2.980,540 -1,18 3.026,810 2.979,110 --
16/08/2016 3.037,700 3.016,190 -1,00 3.040,620 3.013,130 --
15/08/2016 3.046,140 3.046,650 0,06 3.063,400 3.043,720 --
12/08/2016 3.046,470 3.044,940 -0,13 3.050,210 3.037,240 --
11/08/2016 3.022,270 3.049,030 1,01 3.049,030 3.015,310 --
10/08/2016 3.024,590 3.018,460 -0,35 3.030,760 3.014,810 --
09/08/2016 2.982,340 3.029,180 1,55 3.029,840 2.979,900 --
08/08/2016 2.977,750 2.982,920 0,31 2.998,880 2.976,450 --
05/08/2016 2.937,010 2.973,710 1,41 2.977,580 2.932,850 --
04/08/2016 2.919,260 2.932,340 0,73 2.946,010 2.918,530 --
03/08/2016 2.912,530 2.911,060 0,14 2.920,220 2.892,520 --
02/08/2016 2.964,650 2.906,980 -2,03 2.964,650 2.902,670 --
01/08/2016 3.001,360 2.967,310 -0,78 3.018,540 2.959,490 --
29/07/2016 2.977,200 2.990,760 0,83 2.990,760 2.968,690 --
28/07/2016 2.998,980 2.966,100 -1,11 3.007,340 2.966,100 --
27/07/2016 2.991,190 2.999,480 0,69 3.016,820 2.991,190 --
26/07/2016 2.973,800 2.978,900 0,19 2.986,890 2.951,110 --
25/07/2016 2.971,740 2.973,220 0,03 2.998,170 2.961,960 --
22/07/2016 2.964,440 2.972,230 0,13 2.982,260 2.946,270 --
21/07/2016 2.972,150 2.968,490 0,05 2.978,410 2.942,690 --
20/07/2016 2.941,500 2.966,950 1,22 2.971,460 2.934,840 --
19/07/2016 2.946,640 2.931,100 -0,61 2.948,500 2.909,120 --
18/07/2016 2.959,740 2.949,170 -0,32 2.982,420 2.930,380 --
15/07/2016 2.955,770 2.958,650 -0,15 2.969,090 2.935,410 --
14/07/2016 2.936,050 2.963,070 1,26 2.977,610 2.936,050 --
13/07/2016 2.933,070 2.926,140 -0,25 2.944,870 2.917,920 --
12/07/2016 2.887,090 2.933,440 1,67 2.940,010 2.883,320 --
11/07/2016 2.853,120 2.885,320 1,67 2.888,500 2.843,110 --
08/07/2016 2.774,350 2.838,010 2,08 2.851,560 2.768,620 --
07/07/2016 2.768,140 2.780,100 0,68 2.807,650 2.768,140 --
06/07/2016 2.798,290 2.761,370 -1,83 2.807,650 2.742,660 --
05/07/2016 2.857,980 2.812,880 -1,72 2.857,980 2.803,930 --
04/07/2016 2.884,970 2.862,210 -0,72 2.892,520 2.859,300 --
01/07/2016 2.874,150 2.883,060 0,64 2.895,200 2.851,230 --
30/06/2016 2.825,560 2.864,740 1,15 2.871,100 2.802,420 --
29/06/2016 2.760,370 2.832,180 2,66 2.836,320 2.760,370 --
28/06/2016 2.723,530 2.758,670 2,27 2.790,150 2.723,530 --
27/06/2016 2.768,120 2.697,440 -2,83 2.793,150 2.678,270 --
24/06/2016 3.030,930 2.776,090 -8,62 3.030,930 2.736,430 --
23/06/2016 2.984,700 3.037,860 2,00 3.057,710 2.984,070 --
22/06/2016 2.979,890 2.978,310 0,37 3.002,880 2.967,230 --
21/06/2016 2.941,120 2.967,340 0,83 2.977,520 2.933,330 --
20/06/2016 2.858,940 2.942,880 3,29 2.952,850 2.858,940 --
17/06/2016 2.832,590 2.849,170 1,06 2.872,040 2.832,590 --
16/06/2016 2.820,100 2.819,300 -0,39 2.826,970 2.784,900 --
15/06/2016 2.803,220 2.830,300 1,18 2.850,430 2.803,220 --
14/06/2016 2.838,260 2.797,180 -1,97 2.838,750 2.795,660 --
13/06/2016 2.904,680 2.853,520 -1,98 2.904,680 2.853,520 --
10/06/2016 2.983,280 2.911,110 -2,61 2.983,280 2.908,610 --
09/06/2016 3.015,480 2.989,030 -1,02 3.015,480 2.980,580 --
08/06/2016 3.038,010 3.019,760 -0,69 3.038,010 3.008,510 --
07/06/2016 3.016,000 3.040,690 1,29 3.052,450 3.016,000 --
06/06/2016 2.991,690 3.001,900 0,15 3.012,040 2.991,490 --
03/06/2016 3.036,290 2.997,550 -1,20 3.054,420 2.980,540 --
02/06/2016 3.034,830 3.033,860 -0,16 3.052,330 3.023,620 --
01/06/2016 3.061,440 3.038,770 -0,81 3.064,060 3.026,950 --
31/05/2016 3.090,550 3.063,480 -0,86 3.097,960 3.056,870 --
30/05/2016 3.077,550 3.090,010 0,37 3.091,580 3.072,100 --
27/05/2016 3.066,450 3.078,480 0,24 3.079,850 3.060,310 --
26/05/2016 3.053,730 3.071,210 0,31 3.074,240 3.051,120 --
25/05/2016 3.018,810 3.061,600 1,71 3.069,560 3.018,810 --
24/05/2016 2.929,280 3.010,120 2,63 3.017,250 2.918,230 --
23/05/2016 2.962,520 2.932,930 -0,99 2.965,430 2.922,120 --
20/05/2016 2.930,430 2.962,160 1,47 2.963,110 2.930,430 --
19/05/2016 2.948,720 2.919,220 -1,26 2.949,600 2.917,610 --
18/05/2016 2.931,160 2.956,430 0,62 2.957,010 2.916,770 --
17/05/2016 2.956,290 2.938,090 -0,45 2.991,320 2.922,760 --
16/05/2016 2.947,970 2.951,390 -0,18 2.954,660 2.929,150 --
13/05/2016 2.923,640 2.956,630 0,72 2.967,870 2.904,090 --
12/05/2016 2.951,280 2.935,460 -0,72 2.988,620 2.925,840 --
11/05/2016 2.975,470 2.956,710 -0,75 2.979,580 2.940,240 --
10/05/2016 2.964,320 2.978,970 0,78 3.003,400 2.963,990 --
09/05/2016 2.947,010 2.955,830 0,65 2.985,690 2.938,310 --
06/05/2016 2.938,620 2.936,840 -0,12 2.950,200 2.893,630 --
05/05/2016 2.944,110 2.940,350 0,05 2.959,860 2.928,190 --
04/05/2016 2.967,430 2.938,750 -1,19 2.982,350 2.934,330 --
03/05/2016 3.029,100 2.974,200 -1,93 3.029,100 2.972,060 --
02/05/2016 3.037,620 3.032,600 0,14 3.045,630 3.019,960 --
29/04/2016 3.106,170 3.028,210 -3,11 3.106,170 3.028,210 --
28/04/2016 3.117,320 3.125,430 -0,16 3.126,400 3.067,610 --
27/04/2016 3.121,460 3.130,430 0,29 3.133,610 3.109,110 --

Mas noticias

publicidad
publicidad