Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

EURO STOXX50EURO STOXX50

-1,77-0,06 %
3.137,49

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
21/10/2013 3.030,060 3.028,650 -0,15 3.033,270 3.019,640 --
18/10/2013 3.020,450 3.033,310 0,76 3.033,310 3.009,660 --
17/10/2013 3.009,550 3.010,390 -0,17 3.011,310 2.988,360 --
16/10/2013 2.993,740 3.015,400 0,36 3.018,490 2.989,200 --
15/10/2013 2.985,100 3.004,560 0,90 3.007,940 2.984,450 --
14/10/2013 2.963,480 2.977,690 0,11 2.977,690 2.957,700 --
11/10/2013 2.974,860 2.974,280 0,16 2.977,310 2.964,810 --
10/10/2013 2.918,980 2.969,410 2,23 2.971,150 2.918,980 --
09/10/2013 2.899,030 2.904,730 0,05 2.923,180 2.895,670 --
08/10/2013 2.920,870 2.903,350 -0,67 2.929,860 2.902,700 --
07/10/2013 2.917,070 2.923,040 -0,18 2.925,080 2.891,390 --
04/10/2013 2.902,260 2.928,310 0,90 2.934,900 2.898,300 --
03/10/2013 2.919,880 2.902,120 -0,55 2.926,720 2.899,450 --
02/10/2013 2.923,540 2.918,310 -0,50 2.930,580 2.902,030 --
01/10/2013 2.893,660 2.933,020 1,38 2.933,020 2.893,660 --
30/09/2013 2.899,410 2.893,150 -0,90 2.899,410 2.877,870 --
27/09/2013 2.926,110 2.919,340 -0,12 2.933,050 2.904,810 --
26/09/2013 2.930,190 2.922,990 -0,15 2.934,220 2.909,550 --
25/09/2013 2.918,810 2.927,350 0,15 2.929,150 2.907,420 --
24/09/2013 2.907,790 2.922,930 0,57 2.925,490 2.906,680 --
23/09/2013 2.928,800 2.906,350 -0,71 2.936,090 2.897,430 --
20/09/2013 2.931,100 2.927,190 -0,31 2.944,120 2.925,500 --
19/09/2013 2.930,920 2.936,200 0,94 2.955,470 2.922,650 --
18/09/2013 2.893,760 2.908,920 0,62 2.909,420 2.888,360 --
17/09/2013 2.890,490 2.890,950 -0,13 2.896,070 2.878,100 --
16/09/2013 2.882,120 2.894,640 0,96 2.901,430 2.882,120 --
13/09/2013 2.856,580 2.867,110 0,18 2.869,520 2.849,510 --
12/09/2013 2.862,760 2.862,070 -0,05 2.870,180 2.849,900 --
11/09/2013 2.847,470 2.863,440 0,42 2.863,950 2.845,290 --
10/09/2013 2.816,130 2.851,400 1,90 2.853,040 2.816,130 --
09/09/2013 2.801,630 2.798,310 -0,18 2.804,770 2.787,740 --
06/09/2013 2.770,360 2.803,420 1,05 2.803,830 2.762,200 --
05/09/2013 2.761,900 2.774,200 0,58 2.777,880 2.748,560 --
04/09/2013 2.758,790 2.758,290 0,18 2.764,840 2.725,560 --
03/09/2013 2.774,640 2.753,350 -0,75 2.778,320 2.735,690 --
02/09/2013 2.741,080 2.774,090 1,94 2.780,740 2.741,080 --
30/08/2013 2.758,070 2.721,370 -1,34 2.758,280 2.721,370 --
29/08/2013 2.750,720 2.758,310 0,57 2.760,120 2.732,880 --
28/08/2013 2.743,540 2.742,610 -0,24 2.754,270 2.720,570 --
27/08/2013 2.809,150 2.749,270 -2,56 2.818,690 2.749,270 --
26/08/2013 2.825,460 2.821,450 -0,16 2.827,320 2.803,840 --
23/08/2013 2.811,300 2.826,050 0,49 2.828,970 2.794,200 --
22/08/2013 2.775,620 2.812,320 1,36 2.821,590 2.775,620 --
21/08/2013 2.794,390 2.774,580 -0,48 2.797,680 2.773,060 --
20/08/2013 2.813,950 2.787,980 -1,25 2.813,950 2.770,180 --
19/08/2013 2.853,810 2.823,350 -1,08 2.854,350 2.821,440 --
16/08/2013 2.834,310 2.854,270 0,65 2.855,030 2.824,900 --
15/08/2013 2.849,360 2.835,860 -0,57 2.849,360 2.810,500 --
14/08/2013 2.844,770 2.852,080 0,37 2.855,890 2.835,590 --
13/08/2013 2.832,570 2.841,610 0,51 2.845,130 2.828,960 --
12/08/2013 2.826,120 2.827,150 0,05 2.832,830 2.802,410 --
09/08/2013 2.821,540 2.825,620 0,31 2.834,570 2.806,050 --
08/08/2013 2.797,350 2.816,880 0,80 2.819,880 2.792,620 --
07/08/2013 2.784,810 2.794,440 0,13 2.798,390 2.775,190 --
06/08/2013 2.809,180 2.790,780 -0,65 2.820,620 2.777,160 --
05/08/2013 2.815,260 2.809,080 -0,07 2.821,390 2.800,530 --
02/08/2013 2.816,140 2.811,000 0,08 2.819,140 2.796,530 --
01/08/2013 2.774,120 2.808,640 1,46 2.809,150 2.774,120 --
31/07/2013 2.749,670 2.768,150 0,32 2.773,600 2.747,710 --
30/07/2013 2.750,270 2.759,210 0,64 2.764,360 2.743,300 --
29/07/2013 2.754,040 2.741,730 -0,01 2.762,710 2.736,830 --
26/07/2013 2.750,480 2.741,960 0,06 2.766,650 2.733,690 --
25/07/2013 2.753,310 2.740,290 -0,43 2.753,330 2.719,160 --
24/07/2013 2.727,860 2.752,250 1,08 2.759,500 2.727,860 --
23/07/2013 2.728,800 2.722,900 -0,09 2.742,160 2.722,470 --
22/07/2013 2.718,780 2.725,400 0,34 2.734,200 2.712,310 --
19/07/2013 2.711,200 2.716,170 -0,07 2.716,910 2.698,060 --
18/07/2013 2.677,010 2.717,990 1,35 2.719,030 2.672,330 --
17/07/2013 2.669,810 2.681,880 0,61 2.690,090 2.645,610 --
16/07/2013 2.690,170 2.665,610 -0,78 2.692,140 2.662,810 --
15/07/2013 2.678,830 2.686,690 0,44 2.697,790 2.675,230 --
12/07/2013 2.688,390 2.674,870 -0,24 2.697,450 2.666,340 --
11/07/2013 2.679,870 2.681,320 0,81 2.695,450 2.671,690 --
10/07/2013 2.661,220 2.659,710 -0,17 2.670,120 2.639,550 --
09/07/2013 2.660,510 2.664,140 0,50 2.675,270 2.654,510 --
08/07/2013 2.612,050 2.650,850 2,11 2.664,920 2.612,050 --
05/07/2013 2.649,040 2.596,010 -1,91 2.660,190 2.596,010 --
04/07/2013 2.588,510 2.646,540 2,95 2.648,310 2.581,690 --
03/07/2013 2.586,670 2.570,760 -1,25 2.586,670 2.539,150 --
02/07/2013 2.626,460 2.603,200 -0,74 2.627,400 2.595,560 --
01/07/2013 2.619,360 2.622,620 0,77 2.637,640 2.590,920 --
28/06/2013 2.626,230 2.602,590 -0,66 2.635,900 2.591,120 --
27/06/2013 2.602,050 2.619,860 0,66 2.633,580 2.587,810 --
26/06/2013 2.545,680 2.602,810 2,34 2.607,550 2.536,700 --
25/06/2013 2.532,510 2.543,370 1,26 2.554,770 2.526,780 --
24/06/2013 2.549,480 2.511,830 -1,48 2.556,280 2.494,540 --
21/06/2013 2.595,660 2.549,480 -1,43 2.613,130 2.549,480 --
20/06/2013 2.651,890 2.586,450 -3,63 2.651,890 2.582,140 --
19/06/2013 2.702,860 2.683,980 -0,63 2.709,410 2.678,030 --
18/06/2013 2.691,830 2.700,930 -0,07 2.709,990 2.686,210 --
17/06/2013 2.673,630 2.702,690 1,33 2.718,030 2.673,630 --
14/06/2013 2.670,610 2.667,320 0,21 2.687,190 2.660,980 --
13/06/2013 2.647,660 2.661,710 -0,18 2.666,490 2.617,480 --
12/06/2013 2.681,380 2.666,520 -0,62 2.701,220 2.663,890 --
11/06/2013 2.707,130 2.683,200 -1,33 2.707,130 2.656,000 --
10/06/2013 2.719,180 2.719,400 -0,17 2.734,290 2.708,720 --
07/06/2013 2.680,820 2.724,080 1,79 2.733,960 2.664,070 --
06/06/2013 2.709,500 2.676,210 -1,22 2.729,410 2.676,210 --
05/06/2013 2.741,560 2.709,330 -1,68 2.753,290 2.709,330 --
04/06/2013 2.760,820 2.755,700 0,29 2.779,150 2.751,130 --
03/06/2013 2.757,650 2.747,740 -0,79 2.788,220 2.728,890 --
31/05/2013 2.799,210 2.769,640 -1,06 2.799,210 2.760,190 --
30/05/2013 2.782,660 2.799,200 0,45 2.812,970 2.778,910 --
29/05/2013 2.819,690 2.786,540 -1,74 2.820,700 2.783,710 --
28/05/2013 2.801,230 2.835,870 1,46 2.851,480 2.801,230 --
27/05/2013 2.774,770 2.795,000 1,11 2.795,070 2.774,770 --
24/05/2013 2.784,950 2.764,290 -0,45 2.793,920 2.752,090 --
23/05/2013 2.802,090 2.776,780 -2,05 2.802,090 2.757,290 --
22/05/2013 2.821,400 2.835,010 0,47 2.840,570 2.805,650 --
21/05/2013 2.817,130 2.821,650 -0,10 2.823,120 2.797,610 --
20/05/2013 2.822,550 2.824,500 0,23 2.826,300 2.803,010 --
17/05/2013 2.803,640 2.817,990 0,40 2.825,440 2.791,830 --
16/05/2013 2.805,070 2.806,700 -0,10 2.815,770 2.794,190 --
15/05/2013 2.790,630 2.809,580 0,50 2.809,830 2.782,830 --
14/05/2013 2.780,630 2.795,630 0,66 2.795,630 2.760,930 --
13/05/2013 2.783,700 2.777,390 -0,28 2.791,810 2.764,750 --
10/05/2013 2.775,750 2.785,240 0,44 2.805,300 2.773,590 --
09/05/2013 2.773,620 2.773,160 -0,41 2.780,810 2.760,160 --
08/05/2013 2.767,770 2.784,620 0,56 2.784,990 2.761,650 --
07/05/2013 2.756,170 2.769,080 0,67 2.777,960 2.750,670 --
06/05/2013 2.762,000 2.750,520 -0,48 2.762,000 2.746,470 --
03/05/2013 2.724,140 2.763,680 1,65 2.764,170 2.710,520 --
02/05/2013 2.702,680 2.718,900 0,26 2.745,380 2.688,590 --
01/05/2013 2.712,010 2.711,740 -0,01 2.712,280 2.711,690 --
30/04/2013 2.722,600 2.712,000 -0,20 2.735,530 2.704,410 --
29/04/2013 2.690,070 2.717,380 1,27 2.718,910 2.689,000 --
26/04/2013 2.689,870 2.683,430 -0,78 2.692,780 2.670,340 --
25/04/2013 2.695,520 2.704,410 0,09 2.709,570 2.686,010 --
24/04/2013 2.664,150 2.702,050 1,47 2.706,820 2.662,220 --
23/04/2013 2.585,560 2.662,880 3,07 2.662,880 2.585,070 --
22/04/2013 2.584,650 2.583,620 0,33 2.602,570 2.569,900 --
19/04/2013 2.565,890 2.575,160 0,77 2.588,360 2.560,920 --
18/04/2013 2.561,060 2.555,500 0,08 2.580,430 2.542,100 --

Mas noticias

publicidad
publicidad