publicidad
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURO STOXX50EURO STOXX50

5,680,19 %
2.978,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
26/04/2016 3.119,940 3.121,290 0,12 3.148,440 3.108,880 --
25/04/2016 3.141,570 3.117,620 -0,75 3.146,090 3.103,110 --
22/04/2016 3.151,560 3.141,120 -0,34 3.153,310 3.127,820 --
21/04/2016 3.146,490 3.151,690 0,29 3.156,860 3.124,490 --
20/04/2016 3.111,060 3.142,520 0,95 3.147,190 3.095,630 --
19/04/2016 3.070,460 3.112,990 1,60 3.118,280 3.070,460 --
18/04/2016 3.050,000 3.064,030 0,32 3.071,670 3.006,030 --
15/04/2016 3.055,730 3.054,340 -0,21 3.061,950 3.043,460 --
14/04/2016 3.039,350 3.060,860 0,71 3.061,990 3.028,910 --
13/04/2016 2.956,820 3.039,190 3,30 3.039,190 2.956,820 --
12/04/2016 2.927,190 2.942,090 0,61 2.944,120 2.899,900 --
11/04/2016 2.910,750 2.924,230 0,42 2.946,370 2.883,460 --
08/04/2016 2.877,830 2.911,980 1,41 2.921,250 2.877,830 --
07/04/2016 2.910,830 2.871,570 -1,30 2.924,700 2.860,320 --
06/04/2016 2.894,730 2.909,360 0,66 2.911,560 2.882,210 --
05/04/2016 2.951,580 2.890,350 -2,43 2.951,580 2.887,350 --
04/04/2016 2.948,620 2.962,280 0,30 2.993,710 2.930,250 --
01/04/2016 2.984,360 2.953,280 -1,72 2.984,360 2.916,960 --
31/03/2016 3.038,730 3.004,930 -1,29 3.038,730 2.998,700 --
30/03/2016 3.013,700 3.044,100 1,31 3.062,710 3.013,700 --
29/03/2016 2.993,900 3.004,870 0,61 3.023,420 2.983,450 --
24/03/2016 3.036,020 2.986,730 -1,83 3.036,020 2.985,060 --
23/03/2016 3.055,770 3.042,420 -0,29 3.076,200 3.024,340 --
22/03/2016 3.034,350 3.051,230 0,08 3.051,230 2.997,110 --
21/03/2016 3.049,120 3.048,770 -0,36 3.088,080 3.031,070 --
18/03/2016 3.043,290 3.059,770 0,55 3.067,970 3.022,270 --
17/03/2016 3.087,310 3.043,100 -0,62 3.089,580 2.990,370 --
16/03/2016 3.069,290 3.062,050 -0,17 3.087,720 3.045,530 --
15/03/2016 3.084,330 3.067,210 -0,80 3.084,330 3.053,490 --
14/03/2016 3.082,090 3.091,980 0,59 3.116,320 3.079,770 --
11/03/2016 2.997,340 3.073,800 3,47 3.074,700 2.997,340 --
10/03/2016 3.017,800 2.970,780 -1,51 3.128,710 2.970,780 --
09/03/2016 3.003,810 3.016,180 0,47 3.047,380 3.001,960 --
08/03/2016 3.014,150 3.002,010 -0,63 3.026,040 2.968,510 --
07/03/2016 3.029,890 3.021,090 -0,54 3.033,600 2.997,260 --
04/03/2016 3.018,180 3.037,350 0,81 3.056,220 3.012,020 --
03/03/2016 3.023,790 3.012,870 -0,31 3.027,700 2.996,720 --
02/03/2016 2.999,190 3.022,140 0,86 3.030,630 2.994,510 --
01/03/2016 2.944,770 2.996,390 1,72 2.996,780 2.930,240 --
29/02/2016 2.911,240 2.945,750 0,57 2.946,740 2.879,600 --
26/02/2016 2.893,120 2.929,160 1,80 2.951,130 2.893,120 --
25/02/2016 2.832,560 2.877,420 2,03 2.892,820 2.832,560 --
24/02/2016 2.885,890 2.820,240 -2,33 2.887,130 2.801,430 --
23/02/2016 2.929,140 2.887,380 -1,59 2.934,520 2.886,340 --
22/02/2016 2.877,640 2.933,910 2,19 2.936,230 2.877,640 --
19/02/2016 2.895,060 2.871,050 -0,83 2.903,320 2.844,320 --
18/02/2016 2.909,490 2.895,150 -0,09 2.936,320 2.883,530 --
17/02/2016 2.823,670 2.897,720 2,71 2.900,700 2.822,320 --
16/02/2016 2.844,050 2.821,260 -0,44 2.860,270 2.804,250 --
15/02/2016 2.786,210 2.833,870 2,82 2.855,120 2.786,210 --
12/02/2016 2.689,980 2.756,160 2,83 2.756,160 2.689,980 --
11/02/2016 2.782,020 2.680,350 -3,90 2.782,020 2.672,730 --
10/02/2016 2.748,240 2.789,050 1,92 2.827,950 2.734,080 --
09/02/2016 2.789,280 2.736,500 -1,75 2.809,410 2.710,890 --
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 --

Mas noticias

Ofrecido por: Bankimia.com
publicidad
publicidad