publicidad
20 de Mayo, 15:46 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURO STOXX50EURO STOXX50

-6,86-0,24 %
2.811,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
17/04/2013 2.619,380 2.553,490 -2,14 2.626,320 2.543,070 --
16/04/2013 2.615,270 2.609,300 -0,59 2.634,010 2.600,320 --
15/04/2013 2.633,380 2.624,710 -0,33 2.647,530 2.603,410 --
12/04/2013 2.669,580 2.633,470 -1,53 2.669,580 2.627,070 --
11/04/2013 2.659,840 2.674,330 0,48 2.681,950 2.650,400 --
10/04/2013 2.603,610 2.661,620 2,56 2.666,790 2.602,770 --
09/04/2013 2.602,790 2.595,130 0,23 2.614,160 2.584,500 --
08/04/2013 2.591,840 2.589,250 0,15 2.604,930 2.586,470 --
05/04/2013 2.622,720 2.585,280 -1,38 2.634,940 2.566,740 --
04/04/2013 2.645,020 2.621,430 -0,67 2.670,420 2.616,440 --
03/04/2013 2.669,630 2.639,010 -1,52 2.676,900 2.637,230 --
02/04/2013 2.622,240 2.679,800 2,13 2.680,340 2.622,240 --
28/03/2013 2.613,200 2.624,020 0,44 2.641,580 2.602,630 --
27/03/2013 2.647,650 2.612,460 -1,09 2.653,850 2.590,030 --
26/03/2013 2.652,590 2.641,120 -0,31 2.661,260 2.632,460 --
25/03/2013 2.700,960 2.649,280 -1,21 2.726,010 2.642,020 --
22/03/2013 2.680,960 2.681,670 -0,08 2.702,140 2.662,890 --
21/03/2013 2.705,570 2.683,920 -0,92 2.706,270 2.667,800 --
20/03/2013 2.686,830 2.708,900 1,38 2.712,800 2.684,220 --
19/03/2013 2.698,840 2.671,960 -1,24 2.701,290 2.660,430 --
18/03/2013 2.695,620 2.705,470 -0,74 2.709,320 2.663,200 --
15/03/2013 2.745,040 2.725,720 -0,69 2.746,020 2.714,760 --
14/03/2013 2.718,140 2.744,700 1,48 2.744,700 2.718,140 --
13/03/2013 2.709,650 2.704,730 -0,26 2.710,130 2.693,600 --
12/03/2013 2.712,930 2.711,850 -0,25 2.724,630 2.702,510 --
11/03/2013 2.723,740 2.718,710 -0,37 2.723,740 2.706,320 --
08/03/2013 2.699,300 2.728,780 1,41 2.733,860 2.699,300 --
07/03/2013 2.684,700 2.690,850 0,41 2.700,840 2.683,400 --
06/03/2013 2.683,240 2.679,890 -0,12 2.704,010 2.679,030 --
05/03/2013 2.635,340 2.683,020 2,41 2.685,850 2.635,340 --
04/03/2013 2.607,970 2.619,780 0,12 2.628,670 2.595,350 --
01/03/2013 2.627,930 2.616,750 -0,64 2.638,320 2.589,840 --
28/02/2013 2.619,010 2.633,550 0,83 2.637,700 2.609,230 --
27/02/2013 2.580,040 2.611,890 1,61 2.612,000 2.563,640 --
26/02/2013 2.619,890 2.570,520 -3,07 2.619,890 2.566,870 --
25/02/2013 2.642,810 2.651,860 0,83 2.699,950 2.633,950 --
22/02/2013 2.590,020 2.630,050 1,95 2.630,460 2.590,020 --
21/02/2013 2.629,620 2.579,760 -2,29 2.629,620 2.579,680 --
20/02/2013 2.662,240 2.640,350 -0,83 2.670,690 2.634,390 --
19/02/2013 2.612,650 2.662,370 1,75 2.664,500 2.611,010 --
18/02/2013 2.610,810 2.616,650 0,05 2.618,270 2.597,650 --
15/02/2013 2.634,240 2.615,260 -0,76 2.642,950 2.615,260 --
14/02/2013 2.655,840 2.635,350 -0,81 2.666,250 2.625,910 --
13/02/2013 2.651,260 2.656,860 0,30 2.666,650 2.641,630 --
12/02/2013 2.619,770 2.648,830 1,00 2.648,830 2.613,260 --
11/02/2013 2.631,380 2.622,610 -0,29 2.641,580 2.613,390 --
08/02/2013 2.603,100 2.630,300 1,25 2.631,820 2.598,290 --
07/02/2013 2.617,930 2.597,920 -0,74 2.639,740 2.597,490 --
06/02/2013 2.649,510 2.617,350 -1,28 2.658,470 2.604,630 --
05/02/2013 2.622,830 2.651,210 0,99 2.660,500 2.622,650 --
04/02/2013 2.712,670 2.625,170 -3,13 2.712,670 2.625,170 --
01/02/2013 2.706,220 2.710,080 0,26 2.718,560 2.696,640 --
31/01/2013 2.728,940 2.702,980 -1,07 2.730,510 2.702,980 --
30/01/2013 2.750,610 2.732,120 -0,62 2.754,800 2.724,850 --
29/01/2013 2.744,790 2.749,270 0,17 2.750,890 2.731,020 --
28/01/2013 2.745,960 2.744,500 0,01 2.753,930 2.741,740 --
25/01/2013 2.721,500 2.744,180 0,78 2.748,130 2.716,090 --
24/01/2013 2.707,850 2.722,960 0,54 2.724,670 2.692,150 --
23/01/2013 2.720,060 2.708,280 -0,31 2.724,350 2.703,490 --
22/01/2013 2.724,440 2.716,700 -0,36 2.727,420 2.697,320 --
21/01/2013 2.715,000 2.726,630 0,63 2.726,630 2.712,990 --
18/01/2013 2.723,880 2.709,590 -0,34 2.731,040 2.707,350 --
17/01/2013 2.699,470 2.718,930 0,61 2.727,040 2.697,060 --
16/01/2013 2.699,210 2.702,540 0,04 2.704,800 2.685,270 --
15/01/2013 2.709,910 2.701,590 -0,50 2.715,950 2.690,240 --
14/01/2013 2.725,410 2.715,160 -0,10 2.735,360 2.707,360 --
11/01/2013 2.712,780 2.717,790 0,35 2.719,990 2.702,720 --
10/01/2013 2.705,600 2.708,270 0,07 2.725,380 2.693,930 --
09/01/2013 2.697,510 2.706,390 0,56 2.710,490 2.691,000 --
08/01/2013 2.690,910 2.691,450 -0,15 2.710,200 2.684,900 --
07/01/2013 2.712,250 2.695,560 -0,51 2.714,180 2.691,040 --
04/01/2013 2.696,940 2.709,350 0,30 2.711,020 2.690,110 --
03/01/2013 2.705,800 2.701,220 -0,37 2.705,800 2.689,300 --
02/01/2013 2.659,790 2.711,250 2,86 2.711,250 2.659,790 --
31/12/2012 2.619,590 2.635,930 0,35 2.638,180 2.619,560 --
28/12/2012 2.660,890 2.626,850 -1,24 2.664,370 2.626,410 --
27/12/2012 2.650,910 2.659,950 0,43 2.668,230 2.648,290 --
24/12/2012 2.649,510 2.648,530 -0,10 2.653,240 2.647,170 --
21/12/2012 2.649,950 2.651,090 -0,27 2.653,560 2.634,870 --
20/12/2012 2.650,030 2.658,300 0,14 2.661,920 2.643,880 --
19/12/2012 2.648,750 2.654,690 0,42 2.661,250 2.645,410 --
18/12/2012 2.634,000 2.643,500 0,59 2.647,300 2.632,510 --
17/12/2012 2.627,720 2.628,010 -0,10 2.632,930 2.611,890 --
14/12/2012 2.628,060 2.630,540 0,11 2.635,650 2.622,370 --
13/12/2012 2.633,560 2.627,660 -0,10 2.638,640 2.621,180 --
12/12/2012 2.624,010 2.630,340 0,24 2.633,580 2.620,430 --
11/12/2012 2.598,500 2.624,030 1,08 2.625,380 2.593,390 --
10/12/2012 2.591,880 2.596,020 -0,21 2.596,710 2.567,150 --
07/12/2012 2.607,330 2.601,370 -0,08 2.615,760 2.591,630 --
06/12/2012 2.598,110 2.603,410 0,44 2.617,830 2.590,510 --
05/12/2012 2.600,700 2.592,090 0,05 2.610,390 2.581,550 --
04/12/2012 2.581,180 2.590,830 0,33 2.602,320 2.577,690 --
03/12/2012 2.580,900 2.582,360 0,28 2.608,410 2.579,180 --
30/11/2012 2.580,980 2.575,250 -0,25 2.592,430 2.575,250 --
29/11/2012 2.559,450 2.581,690 1,37 2.582,180 2.559,450 --
28/11/2012 2.536,810 2.546,840 0,13 2.549,120 2.522,070 --
27/11/2012 2.550,780 2.543,450 0,04 2.563,720 2.534,690 --
26/11/2012 2.550,860 2.542,520 -0,57 2.553,180 2.537,990 --
23/11/2012 2.539,030 2.557,030 0,87 2.557,030 2.523,860 --
22/11/2012 2.525,150 2.535,090 0,61 2.536,850 2.523,290 --
21/11/2012 2.503,570 2.519,680 0,40 2.523,540 2.495,050 --
20/11/2012 2.488,400 2.509,620 0,58 2.511,870 2.482,110 --
19/11/2012 2.443,540 2.495,210 2,80 2.497,560 2.443,540 --
16/11/2012 2.461,130 2.427,320 -1,40 2.466,310 2.427,320 --
15/11/2012 2.461,630 2.461,770 -0,45 2.473,230 2.454,820 --
14/11/2012 2.489,320 2.472,840 -0,81 2.500,290 2.467,070 --
13/11/2012 2.464,370 2.493,140 0,79 2.495,880 2.448,120 --
12/11/2012 2.480,500 2.473,520 -0,25 2.485,380 2.466,350 --
09/11/2012 2.480,800 2.479,820 0,03 2.487,530 2.441,880 --
08/11/2012 2.488,200 2.479,130 0,00 2.502,950 2.472,770 --
07/11/2012 2.546,680 2.479,100 -2,24 2.560,110 2.479,040 --
06/11/2012 2.520,410 2.535,940 0,73 2.537,250 2.515,940 --
05/11/2012 2.534,410 2.517,670 -1,16 2.534,410 2.515,160 --
02/11/2012 2.535,080 2.547,150 0,52 2.557,030 2.523,000 --
01/11/2012 2.500,310 2.533,870 1,21 2.541,870 2.495,900 --
31/10/2012 2.515,830 2.503,640 -0,49 2.539,650 2.503,640 --
30/10/2012 2.481,850 2.515,990 1,50 2.517,210 2.481,850 --
29/10/2012 2.488,420 2.478,840 -0,69 2.488,420 2.467,810 --
26/10/2012 2.474,220 2.496,100 0,51 2.505,250 2.460,480 --
25/10/2012 2.491,220 2.483,430 -0,29 2.511,250 2.481,890 --
24/10/2012 2.484,160 2.490,580 0,51 2.498,600 2.461,650 --
23/10/2012 2.531,610 2.477,920 -2,10 2.534,850 2.467,380 --
22/10/2012 2.542,800 2.531,100 -0,44 2.555,400 2.525,440 --
19/10/2012 2.570,300 2.542,240 -1,24 2.572,040 2.536,560 --
18/10/2012 2.568,480 2.574,190 0,17 2.579,810 2.555,350 --
17/10/2012 2.553,300 2.569,830 0,86 2.571,620 2.548,260 --
16/10/2012 2.498,550 2.547,900 2,53 2.547,900 2.498,550 --
15/10/2012 2.468,830 2.485,120 0,65 2.500,530 2.468,830 --
12/10/2012 2.482,660 2.469,090 -0,72 2.493,310 2.469,090 --
11/10/2012 2.449,620 2.487,080 1,24 2.494,840 2.440,580 --
10/10/2012 2.465,490 2.456,540 -0,63 2.472,530 2.455,950 --
09/10/2012 2.502,260 2.472,230 -0,96 2.506,180 2.468,500 --
08/10/2012 2.517,520 2.496,090 -1,39 2.517,520 2.494,960 --
05/10/2012 2.492,300 2.531,210 1,83 2.534,260 2.492,300 --
04/10/2012 2.499,030 2.485,750 -0,27 2.512,500 2.479,950 --
03/10/2012 2.485,100 2.492,480 -0,04 2.501,620 2.476,760 --
02/10/2012 2.485,940 2.493,590 -0,21 2.519,990 2.473,800 --
01/10/2012 2.451,290 2.498,810 1,82 2.502,510 2.450,320 --
28/09/2012 2.515,480 2.454,260 -2,07 2.522,790 2.454,260 --
27/09/2012 2.510,470 2.506,060 0,30 2.518,300 2.497,230 --
26/09/2012 2.552,580 2.498,520 -2,72 2.552,580 2.496,380 --
25/09/2012 2.555,280 2.568,480 0,41 2.573,500 2.544,210 --
24/09/2012 2.565,660 2.557,890 -0,74 2.566,190 2.545,770 --
21/09/2012 2.560,560 2.577,080 0,94 2.580,660 2.552,980 --
20/09/2012 2.550,800 2.553,030 -0,57 2.558,090 2.535,770 --
19/09/2012 2.562,010 2.567,670 0,56 2.572,640 2.546,160 --
18/09/2012 2.573,380 2.553,400 -1,17 2.573,380 2.541,740 --
17/09/2012 2.585,360 2.583,570 -0,42 2.589,370 2.577,750 --
14/09/2012 2.567,960 2.594,560 2,02 2.604,770 2.567,960 --
13/09/2012 2.563,360 2.543,220 -0,84 2.565,600 2.532,800 --
12/09/2012 2.563,840 2.564,800 0,28 2.591,180 2.554,370 --
11/09/2012 2.524,190 2.557,650 1,15 2.557,810 2.509,390 --
10/09/2012 2.536,180 2.528,530 -0,40 2.540,660 2.522,720 --
07/09/2012 2.530,700 2.538,600 0,54 2.565,810 2.530,700 --
06/09/2012 2.446,730 2.524,950 3,40 2.525,260 2.446,710 --
05/09/2012 2.435,950 2.441,810 0,22 2.459,970 2.420,460 --
04/09/2012 2.465,630 2.436,540 -1,08 2.467,660 2.435,210 --
03/09/2012 2.435,350 2.463,170 0,92 2.463,170 2.429,090 --
31/08/2012 2.402,810 2.440,710 1,54 2.446,700 2.398,720 --
30/08/2012 2.428,930 2.403,800 -1,25 2.431,810 2.397,600 --
29/08/2012 2.441,990 2.434,230 -0,32 2.444,530 2.423,710 --
28/08/2012 2.452,510 2.442,120 -0,80 2.457,920 2.433,160 --
27/08/2012 2.431,340 2.461,820 1,13 2.461,820 2.420,410 --
24/08/2012 2.428,880 2.434,230 0,21 2.440,750 2.405,680 --
23/08/2012 2.466,450 2.429,170 -0,96 2.477,170 2.413,970 --
22/08/2012 2.477,380 2.452,730 -1,51 2.480,210 2.452,500 --
21/08/2012 2.471,730 2.490,270 0,97 2.494,060 2.471,730 --
20/08/2012 2.471,220 2.466,320 -0,21 2.493,190 2.450,990 --
17/08/2012 2.463,340 2.471,530 0,61 2.479,660 2.460,820 --
16/08/2012 2.432,740 2.456,530 1,08 2.456,530 2.421,620 --
15/08/2012 2.425,890 2.430,390 -0,08 2.438,110 2.414,820 --
14/08/2012 2.423,230 2.432,290 0,68 2.441,470 2.419,600 --
13/08/2012 2.419,520 2.415,960 -0,30 2.438,860 2.404,280 --
10/08/2012 2.426,620 2.423,220 -0,57 2.427,350 2.406,860 --
09/08/2012 2.442,240 2.437,040 0,20 2.450,070 2.412,470 --
08/08/2012 2.433,370 2.432,280 -0,33 2.439,260 2.414,070 --
07/08/2012 2.396,270 2.440,240 1,71 2.440,730 2.395,130 --
06/08/2012 2.369,360 2.399,320 1,13 2.409,050 2.362,690 --
03/08/2012 2.268,710 2.372,580 4,83 2.372,580 2.261,770 --
02/08/2012 2.331,470 2.263,360 -3,00 2.376,850 2.262,810 --
01/08/2012 2.326,340 2.333,380 0,33 2.342,630 2.322,620 --
31/07/2012 2.338,810 2.325,720 -0,62 2.354,750 2.321,230 --
30/07/2012 2.307,630 2.340,310 1,70 2.346,310 2.307,630 --
27/07/2012 2.256,820 2.301,230 2,23 2.301,230 2.234,020 --
26/07/2012 2.163,600 2.251,050 4,26 2.251,050 2.145,910 --
25/07/2012 2.147,500 2.159,090 0,35 2.181,630 2.142,460 --
24/07/2012 2.184,060 2.151,540 -1,27 2.190,040 2.151,540 --
23/07/2012 2.220,120 2.179,310 -2,59 2.220,120 2.163,710 --
20/07/2012 2.298,760 2.237,330 -2,83 2.302,060 2.235,440 --
19/07/2012 2.288,960 2.302,450 0,78 2.309,820 2.285,420 --
18/07/2012 2.258,480 2.284,700 1,51 2.285,010 2.252,420 --
17/07/2012 2.255,380 2.250,750 -0,05 2.271,330 2.242,460 --
16/07/2012 2.256,630 2.251,960 -0,32 2.258,370 2.234,800 --
13/07/2012 2.230,650 2.259,090 1,39 2.260,190 2.225,540 --
12/07/2012 2.236,480 2.228,010 -0,81 2.243,680 2.215,320 --
11/07/2012 2.232,950 2.246,230 0,20 2.258,560 2.225,550 --
10/07/2012 2.231,760 2.241,850 0,63 2.263,310 2.221,150 --
09/07/2012 2.233,660 2.227,910 -0,34 2.242,780 2.214,240 --
06/07/2012 2.277,150 2.235,510 -2,16 2.279,940 2.235,510 --
05/07/2012 2.309,730 2.284,920 -1,19 2.332,080 2.266,590 --
04/07/2012 2.315,500 2.312,410 -0,35 2.317,070 2.297,860 --
03/07/2012 2.295,490 2.320,430 1,24 2.320,430 2.295,490 --
02/07/2012 2.266,410 2.292,080 1,21 2.305,310 2.260,380 --
29/06/2012 2.184,950 2.264,720 4,96 2.264,720 2.184,950 --
28/06/2012 2.167,890 2.157,620 -0,37 2.172,060 2.134,640 --
27/06/2012 2.133,910 2.165,610 1,77 2.165,610 2.130,760 --
26/06/2012 2.132,560 2.127,950 -0,13 2.145,190 2.121,090 --
25/06/2012 2.178,330 2.130,710 -2,57 2.178,330 2.124,980 --
22/06/2012 2.189,130 2.186,810 -0,57 2.207,620 2.174,020 --
21/06/2012 2.201,100 2.199,420 -0,37 2.231,550 2.186,170 --
20/06/2012 2.200,490 2.207,490 0,43 2.212,620 2.188,750 --
19/06/2012 2.160,540 2.198,010 1,97 2.201,200 2.143,810 --
18/06/2012 2.198,370 2.155,640 -1,17 2.209,580 2.147,690 --
15/06/2012 2.156,650 2.181,230 1,54 2.189,490 2.156,650 --
14/06/2012 2.138,510 2.148,210 0,22 2.150,970 2.120,440 --
13/06/2012 2.146,980 2.143,500 0,01 2.163,200 2.129,580 --
12/06/2012 2.137,680 2.143,380 0,27 2.159,670 2.119,190 --
11/06/2012 2.163,270 2.137,700 -0,29 2.202,630 2.135,340 --
08/06/2012 2.130,180 2.143,900 0,04 2.152,000 2.110,000 --
07/06/2012 2.143,840 2.143,080 0,25 2.171,500 2.139,780 --
06/06/2012 2.095,630 2.137,730 2,42 2.141,470 2.095,630 --
05/06/2012 2.085,870 2.087,310 0,40 2.097,680 2.069,020 --
04/06/2012 2.059,280 2.078,960 0,50 2.096,680 2.051,260 --
01/06/2012 2.120,900 2.068,660 -2,37 2.120,900 2.050,160 --
31/05/2012 2.120,860 2.118,940 0,13 2.136,190 2.097,760 --
30/05/2012 2.147,300 2.116,180 -2,04 2.164,300 2.108,610 --
29/05/2012 2.156,870 2.160,310 0,58 2.173,620 2.138,260 --
28/05/2012 2.173,920 2.147,920 -0,65 2.190,220 2.142,960 --
25/05/2012 2.159,910 2.161,870 0,25 2.181,020 2.138,330 --
24/05/2012 2.143,020 2.156,520 1,05 2.168,280 2.118,020 --
23/05/2012 2.174,030 2.134,050 -2,68 2.174,030 2.125,930 --
22/05/2012 2.160,280 2.192,850 1,99 2.198,990 2.155,190 --

Mas noticias

publicidad
publicidad