publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

EURO STOXX50EURO STOXX50

8,260,23 %
3.583,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
09/02/2015 3.371,510 3.347,750 -1,48 3.371,510 3.321,590 --
06/02/2015 3.404,940 3.398,160 -0,32 3.408,880 3.383,750 --
05/02/2015 3.393,620 3.408,960 -0,19 3.410,520 3.376,750 --
04/02/2015 3.416,800 3.415,530 0,04 3.422,040 3.389,200 --
03/02/2015 3.386,550 3.414,180 1,31 3.426,670 3.386,550 --
02/02/2015 3.356,130 3.370,110 0,56 3.370,810 3.327,080 --
30/01/2015 3.386,590 3.351,440 -0,60 3.392,700 3.332,390 --
29/01/2015 3.341,180 3.371,830 0,38 3.373,180 3.326,380 --
28/01/2015 3.384,210 3.358,960 -0,40 3.393,930 3.333,360 --
27/01/2015 3.413,330 3.372,580 -1,22 3.413,330 3.353,130 --
26/01/2015 3.372,030 3.414,280 0,94 3.417,460 3.362,630 --
23/01/2015 3.345,450 3.382,550 1,80 3.412,760 3.345,450 --
22/01/2015 3.270,400 3.322,650 1,62 3.332,510 3.261,850 --
21/01/2015 3.253,450 3.269,730 0,76 3.269,730 3.210,950 --
20/01/2015 3.229,340 3.244,920 0,75 3.257,650 3.226,740 --
19/01/2015 3.208,620 3.220,900 0,58 3.238,060 3.198,360 --
16/01/2015 3.147,530 3.202,240 1,42 3.208,300 3.133,900 --
15/01/2015 3.112,370 3.157,360 2,19 3.169,190 3.020,540 --
14/01/2015 3.108,340 3.089,670 -1,41 3.148,260 3.077,240 --
13/01/2015 3.069,820 3.133,860 1,61 3.146,540 3.065,370 --
12/01/2015 3.055,660 3.084,180 1,36 3.096,910 3.033,340 --
09/01/2015 3.128,420 3.042,900 -2,94 3.128,420 3.021,230 --
08/01/2015 3.051,260 3.135,080 3,58 3.139,920 3.051,260 --
07/01/2015 3.019,470 3.026,790 0,63 3.055,870 3.002,780 --
06/01/2015 3.033,440 3.007,910 -0,50 3.061,190 2.998,530 --
05/01/2015 3.126,810 3.023,140 -3,70 3.150,090 3.020,790 --
02/01/2015 3.169,750 3.139,440 -0,22 3.177,040 3.114,760 --
31/12/2014 3.140,240 3.146,430 0,33 3.146,480 3.139,220 --
30/12/2014 3.171,200 3.135,950 -1,55 3.171,200 3.135,950 --
29/12/2014 3.188,500 3.185,170 0,02 3.188,500 3.131,870 --
24/12/2014 3.188,690 3.184,660 -0,24 3.191,240 3.183,430 --
23/12/2014 3.162,270 3.192,470 1,19 3.192,470 3.151,970 --
22/12/2014 3.150,310 3.154,910 0,43 3.176,330 3.141,170 --
19/12/2014 3.170,860 3.141,280 -0,40 3.182,360 3.111,370 --
18/12/2014 3.080,460 3.153,770 3,33 3.153,770 3.080,460 --
17/12/2014 3.021,160 3.051,990 0,07 3.065,800 3.004,200 --
16/12/2014 2.994,060 3.049,990 2,25 3.050,790 2.921,730 --
15/12/2014 3.063,760 2.982,900 -2,75 3.093,980 2.980,900 --
12/12/2014 3.146,070 3.067,320 -2,91 3.146,070 3.065,410 --
11/12/2014 3.146,650 3.159,110 0,26 3.176,870 3.131,360 --
10/12/2014 3.171,350 3.150,950 -0,37 3.199,170 3.140,200 --
09/12/2014 3.229,210 3.162,770 -2,62 3.229,210 3.162,480 --
08/12/2014 3.266,900 3.247,990 -0,90 3.272,790 3.247,990 --
05/12/2014 3.210,220 3.277,380 2,70 3.278,630 3.210,220 --
04/12/2014 3.253,890 3.191,250 -1,74 3.273,000 3.186,060 --
03/12/2014 3.238,940 3.247,720 0,29 3.257,710 3.235,670 --
02/12/2014 3.241,040 3.238,350 0,17 3.261,690 3.223,440 --
01/12/2014 3.228,680 3.232,910 -0,55 3.240,090 3.213,460 --
28/11/2014 3.241,450 3.250,930 0,19 3.250,930 3.223,110 --
27/11/2014 3.228,840 3.244,920 0,58 3.248,910 3.222,850 --
26/11/2014 3.228,050 3.226,080 0,00 3.243,890 3.217,330 --
25/11/2014 3.210,670 3.226,150 0,45 3.248,180 3.207,200 --
24/11/2014 3.197,530 3.211,700 0,55 3.236,240 3.193,380 --
21/11/2014 3.107,050 3.194,220 2,97 3.195,400 3.107,050 --
20/11/2014 3.120,760 3.102,210 -0,67 3.120,900 3.075,550 --
19/11/2014 3.121,210 3.123,120 0,09 3.140,380 3.110,920 --
18/11/2014 3.087,630 3.120,420 1,16 3.124,480 3.085,190 --
17/11/2014 3.044,810 3.084,790 0,83 3.093,880 3.031,260 --
14/11/2014 3.064,320 3.059,330 0,01 3.068,430 3.031,250 --
13/11/2014 3.059,850 3.059,020 0,42 3.078,150 3.026,410 --
12/11/2014 3.096,240 3.046,200 -1,85 3.099,650 3.042,760 --
11/11/2014 3.096,970 3.103,700 0,36 3.118,490 3.090,980 --
10/11/2014 3.060,980 3.092,600 0,91 3.094,690 3.050,380 --
07/11/2014 3.106,840 3.064,780 -1,23 3.111,410 3.043,430 --
06/11/2014 3.081,640 3.102,940 0,43 3.142,600 3.067,600 --
05/11/2014 3.059,120 3.089,780 1,79 3.094,790 3.046,640 --
04/11/2014 3.077,040 3.035,560 -1,52 3.098,240 3.028,330 --
03/11/2014 3.107,800 3.082,510 -0,86 3.117,040 3.075,600 --
31/10/2014 3.067,580 3.109,330 2,50 3.120,190 3.064,630 --
30/10/2014 3.030,760 3.033,450 0,45 3.049,960 2.965,570 --
29/10/2014 3.044,520 3.019,910 -0,63 3.052,430 3.017,540 --
28/10/2014 3.018,210 3.039,110 1,32 3.043,150 3.012,570 --
27/10/2014 3.052,230 2.999,370 -1,11 3.062,040 2.976,290 --
24/10/2014 3.033,580 3.033,080 -0,35 3.043,940 3.016,480 --
23/10/2014 2.999,630 3.043,660 1,28 3.051,490 2.972,110 --
22/10/2014 2.995,060 3.005,220 0,47 3.008,810 2.971,890 --
21/10/2014 2.918,400 2.991,200 2,09 2.991,460 2.906,040 --
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 --

Mas noticias

publicidad
publicidad