17 de Julio, 11:39 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURONEXT 100EURONEXT 100

-3,43-0,32 %
1.062,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 1.066,430 1.062,740 -0,32 1.068,740 1.061,750 --
13/07/2018 1.065,030 1.066,170 0,40 1.068,130 1.064,200 --
12/07/2018 1.055,050 1.061,950 0,86 1.062,100 1.052,570 --
11/07/2018 1.057,900 1.052,890 -1,16 1.058,820 1.052,890 --
10/07/2018 1.060,790 1.065,220 0,58 1.066,000 1.059,980 --
09/07/2018 1.058,660 1.059,060 0,50 1.062,110 1.057,100 --
06/07/2018 1.054,090 1.053,740 0,34 1.055,210 1.048,250 --
05/07/2018 1.044,770 1.050,130 0,61 1.055,260 1.044,260 --
04/07/2018 1.042,830 1.043,720 0,01 1.045,870 1.041,550 --
03/07/2018 1.040,770 1.043,610 0,75 1.046,940 1.037,750 --
02/07/2018 1.034,180 1.035,810 -0,86 1.038,800 1.029,800 --
29/06/2018 1.046,610 1.044,810 0,80 1.050,660 1.044,180 --
28/06/2018 1.041,620 1.036,490 -0,79 1.046,970 1.031,180 --
27/06/2018 1.037,260 1.044,790 0,88 1.051,610 1.029,710 --
26/06/2018 1.038,690 1.035,630 0,08 1.041,330 1.035,630 --
25/06/2018 1.048,830 1.034,770 -1,90 1.051,240 1.034,770 --
22/06/2018 1.044,120 1.054,800 1,25 1.055,080 1.043,920 --
21/06/2018 1.051,690 1.041,820 -0,67 1.054,410 1.039,510 --
20/06/2018 1.053,560 1.048,830 -0,18 1.057,050 1.048,830 --
19/06/2018 1.049,460 1.050,750 -0,94 1.052,410 1.046,280 --
18/06/2018 1.067,110 1.060,740 -0,82 1.068,410 1.055,720 --
15/06/2018 1.077,210 1.069,460 -0,52 1.080,940 1.069,460 --
14/06/2018 1.058,160 1.075,040 1,09 1.077,830 1.055,810 --
13/06/2018 1.063,110 1.063,490 0,13 1.067,310 1.061,800 --
12/06/2018 1.068,660 1.062,070 -0,22 1.069,170 1.061,060 --
11/06/2018 1.060,960 1.064,430 0,65 1.065,610 1.060,080 --
08/06/2018 1.051,810 1.057,540 0,02 1.058,810 1.049,140 --
07/06/2018 1.064,660 1.057,380 -0,25 1.066,840 1.055,520 --
06/06/2018 1.064,590 1.060,080 -0,28 1.065,800 1.053,250 --
05/06/2018 1.064,130 1.063,090 -0,18 1.072,650 1.063,090 --
04/06/2018 1.066,310 1.065,050 0,50 1.068,020 1.064,210 --
01/06/2018 1.056,190 1.059,770 1,02 1.063,280 1.056,190 --
31/05/2018 1.056,450 1.049,060 -0,46 1.059,440 1.046,570 --
30/05/2018 1.051,690 1.053,940 0,10 1.055,200 1.046,660 --
29/05/2018 1.059,370 1.052,840 -1,28 1.061,370 1.044,210 --
28/05/2018 1.075,860 1.066,520 -0,49 1.077,520 1.063,220 --
25/05/2018 1.076,320 1.071,810 -0,04 1.079,630 1.066,960 --
24/05/2018 1.077,860 1.072,270 -0,32 1.081,350 1.068,450 --
23/05/2018 1.084,670 1.075,710 -1,07 1.084,670 1.071,760 --
22/05/2018 1.086,830 1.087,390 0,12 1.090,200 1.085,380 --
21/05/2018 1.083,600 1.086,140 0,44 1.089,340 1.083,600 --
18/05/2018 1.081,540 1.081,350 -0,19 1.087,000 1.079,370 --
17/05/2018 1.074,240 1.083,430 0,92 1.083,430 1.073,950 --
16/05/2018 1.070,260 1.073,570 0,19 1.074,040 1.069,160 --
15/05/2018 1.068,590 1.071,490 0,02 1.073,700 1.067,960 --
14/05/2018 1.070,500 1.071,230 0,05 1.071,490 1.068,190 --
11/05/2018 1.069,470 1.070,680 0,03 1.071,150 1.067,770 --
10/05/2018 1.069,360 1.070,390 0,05 1.071,180 1.066,930 --
09/05/2018 1.068,740 1.069,900 0,30 1.069,900 1.066,980 --
08/05/2018 1.064,890 1.066,740 0,07 1.067,510 1.061,230 --
07/05/2018 1.062,200 1.065,980 0,28 1.065,980 1.061,170 --
04/05/2018 1.058,630 1.063,020 0,47 1.063,020 1.058,190 --
03/05/2018 1.060,750 1.058,060 -0,49 1.062,230 1.055,910 --
02/05/2018 1.061,940 1.063,320 -0,02 1.067,030 1.061,520 --
30/04/2018 1.056,690 1.063,550 0,34 1.063,750 1.056,160 --
27/04/2018 1.055,660 1.059,940 0,38 1.060,590 1.055,490 --
26/04/2018 1.047,810 1.055,970 0,68 1.056,900 1.046,040 --
25/04/2018 1.048,920 1.048,800 -0,60 1.053,390 1.044,060 --
24/04/2018 1.051,480 1.055,120 0,16 1.055,680 1.049,990 --
23/04/2018 1.048,090 1.053,470 0,33 1.053,710 1.045,320 --
20/04/2018 1.048,750 1.050,020 0,15 1.053,170 1.045,670 --
19/04/2018 1.050,430 1.048,440 -0,06 1.050,920 1.046,840 --
18/04/2018 1.045,800 1.049,040 0,40 1.049,250 1.045,000 --
17/04/2018 1.039,070 1.044,910 0,78 1.047,750 1.037,710 --
16/04/2018 1.038,960 1.036,830 -0,10 1.039,060 1.034,150 --
13/04/2018 1.038,600 1.037,880 0,08 1.041,580 1.035,870 --
12/04/2018 1.033,000 1.037,080 0,49 1.037,570 1.029,700 --
11/04/2018 1.035,130 1.031,990 -0,48 1.035,890 1.029,410 --
10/04/2018 1.034,910 1.036,990 0,83 1.037,400 1.032,550 --
09/04/2018 1.029,240 1.028,450 0,10 1.032,240 1.024,940 --
06/04/2018 1.027,030 1.027,420 -0,34 1.031,320 1.025,120 --
05/04/2018 1.019,830 1.030,880 2,52 1.031,790 1.019,090 --
04/04/2018 1.008,520 1.005,530 -0,29 1.010,580 996,930 --
03/04/2018 1.005,840 1.008,440 -0,32 1.011,330 1.001,520 --
29/03/2018 1.010,760 1.011,720 0,48 1.016,680 1.006,440 --
28/03/2018 994,540 1.006,860 0,48 1.006,860 988,260 --
27/03/2018 1.004,790 1.002,010 1,11 1.007,210 999,850 --
26/03/2018 998,800 990,980 -0,54 1.002,580 986,630 --
23/03/2018 1.000,210 996,320 -1,33 1.002,520 989,210 --
22/03/2018 1.015,850 1.009,740 -1,49 1.022,190 1.001,430 --
20/03/2018 1.021,000 1.025,010 0,57 1.025,840 1.016,780 --
19/03/2018 1.026,680 1.019,190 -1,00 1.026,720 1.016,760 --
16/03/2018 1.025,810 1.029,470 0,83 1.032,860 1.025,760 --
14/03/2018 1.022,780 1.020,950 -0,29 1.028,560 1.019,120 --
13/03/2018 1.033,560 1.023,930 -0,82 1.036,510 1.020,710 --
12/03/2018 1.035,660 1.032,400 0,20 1.036,830 1.029,600 --
09/03/2018 1.024,300 1.030,320 0,41 1.033,160 1.024,000 --
08/03/2018 1.012,590 1.026,140 1,33 1.028,050 1.012,360 --
07/03/2018 1.005,430 1.012,670 0,34 1.014,640 1.002,810 --
06/03/2018 1.013,060 1.009,250 0,30 1.015,900 1.009,240 --
05/03/2018 995,650 1.006,270 0,81 1.007,890 995,630 --
02/03/2018 1.011,980 998,180 -1,99 1.012,760 995,280 --
01/03/2018 1.027,340 1.018,440 -0,96 1.029,290 1.015,630 --
28/02/2018 1.028,180 1.028,340 -0,36 1.034,880 1.027,270 --
27/02/2018 1.035,980 1.032,080 -0,09 1.036,610 1.029,670 --
26/02/2018 1.032,010 1.032,990 0,61 1.036,040 1.031,060 --
23/02/2018 1.024,680 1.026,710 0,26 1.027,550 1.020,820 --
22/02/2018 1.014,720 1.024,020 0,04 1.026,040 1.014,540 --
21/02/2018 1.019,380 1.023,650 0,22 1.024,220 1.015,060 --
20/02/2018 1.016,370 1.021,400 0,49 1.021,930 1.014,510 --
19/02/2018 1.023,810 1.016,420 -0,45 1.023,810 1.015,100 --
16/02/2018 1.015,220 1.021,000 1,14 1.022,830 1.014,870 --
15/02/2018 1.008,370 1.009,500 0,78 1.014,440 1.006,230 --
14/02/2018 998,310 1.001,690 0,92 1.005,680 987,920 --
13/02/2018 1.000,200 992,550 -0,62 1.001,650 992,550 --
12/02/2018 997,410 998,780 1,14 1.003,520 993,900 --
09/02/2018 997,190 987,550 -1,36 1.001,420 982,360 --
08/02/2018 1.014,890 1.001,170 -2,01 1.018,510 997,430 --
07/02/2018 1.010,750 1.021,670 2,00 1.024,250 1.005,380 --
06/02/2018 991,250 1.001,650 -2,54 1.014,060 991,230 --
05/02/2018 1.034,950 1.027,730 -1,51 1.035,700 1.026,300 --
02/02/2018 1.055,680 1.043,520 -1,49 1.056,300 1.043,490 --
01/02/2018 1.067,700 1.059,270 -0,35 1.071,550 1.056,200 --
31/01/2018 1.063,340 1.063,000 0,10 1.065,530 1.061,050 --
30/01/2018 1.065,470 1.061,900 -0,75 1.069,100 1.060,340 --
29/01/2018 1.073,310 1.069,900 -0,23 1.073,490 1.069,120 --
26/01/2018 1.066,900 1.072,390 0,77 1.074,250 1.066,500 --
25/01/2018 1.066,980 1.064,170 -0,32 1.072,640 1.060,540 --
24/01/2018 1.074,950 1.067,590 -0,81 1.075,210 1.067,590 --
23/01/2018 1.081,620 1.076,300 -0,08 1.081,760 1.073,780 --
22/01/2018 1.073,040 1.077,200 0,32 1.077,390 1.072,260 --
19/01/2018 1.067,450 1.073,770 0,56 1.074,610 1.066,980 --
18/01/2018 1.069,960 1.067,790 0,12 1.070,820 1.064,250 --
17/01/2018 1.065,420 1.066,480 -0,13 1.069,690 1.063,870 --
16/01/2018 1.067,480 1.067,850 0,13 1.071,400 1.065,780 --
15/01/2018 1.066,830 1.066,500 -0,03 1.069,010 1.064,270 --
12/01/2018 1.065,030 1.066,790 0,38 1.067,080 1.062,130 --
11/01/2018 1.068,190 1.062,710 -0,37 1.068,340 1.061,090 --
10/01/2018 1.069,710 1.066,640 -0,39 1.071,760 1.064,220 --
09/01/2018 1.066,590 1.070,790 0,64 1.071,720 1.066,010 --
08/01/2018 1.064,230 1.064,020 0,22 1.066,470 1.062,880 --
05/01/2018 1.053,630 1.061,690 0,96 1.061,690 1.053,350 --
04/01/2018 1.043,340 1.051,580 1,28 1.054,160 1.043,320 --
03/01/2018 1.032,080 1.038,310 0,75 1.041,170 1.031,200 --
02/01/2018 1.034,110 1.030,600 -0,21 1.034,120 1.024,590 --
29/12/2017 1.036,440 1.032,740 -0,42 1.038,040 1.032,250 --
28/12/2017 1.041,880 1.037,070 -0,47 1.042,150 1.035,690 --
27/12/2017 1.040,310 1.042,000 0,09 1.044,790 1.038,680 --
22/12/2017 1.041,570 1.041,040 -0,27 1.044,350 1.039,160 --
21/12/2017 1.036,010 1.043,830 0,44 1.044,700 1.033,890 --
20/12/2017 1.044,910 1.039,270 -0,64 1.045,680 1.036,650 --
19/12/2017 1.050,250 1.045,950 -0,47 1.052,240 1.045,510 --
18/12/2017 1.044,400 1.050,940 1,22 1.052,420 1.044,400 --
15/12/2017 1.035,920 1.038,240 -0,03 1.038,520 1.033,740 --
14/12/2017 1.044,080 1.038,510 -0,64 1.045,140 1.038,510 --
13/12/2017 1.049,170 1.045,200 -0,62 1.051,010 1.045,010 --
12/12/2017 1.046,030 1.051,720 0,72 1.051,720 1.040,670 --
11/12/2017 1.047,880 1.044,160 -0,13 1.047,900 1.043,340 --
08/12/2017 1.047,450 1.045,490 0,32 1.049,080 1.044,340 --
07/12/2017 1.040,830 1.042,170 0,19 1.043,860 1.038,850 --
06/12/2017 1.033,870 1.040,210 -0,16 1.042,130 1.030,820 --
05/12/2017 1.042,530 1.041,840 -0,08 1.043,960 1.037,160 --
04/12/2017 1.039,370 1.042,670 1,19 1.044,820 1.037,070 --
01/12/2017 1.039,650 1.030,430 -0,86 1.041,030 1.027,900 --
30/11/2017 1.043,680 1.039,350 -0,36 1.049,330 1.039,350 --
29/11/2017 1.048,200 1.043,090 -0,05 1.051,500 1.041,870 --
28/11/2017 1.038,910 1.043,610 0,65 1.045,210 1.037,200 --
27/11/2017 1.038,530 1.036,840 -0,47 1.045,500 1.036,840 --
24/11/2017 1.040,490 1.041,770 0,10 1.047,450 1.040,350 --
23/11/2017 1.033,250 1.040,720 0,47 1.042,250 1.031,630 --
22/11/2017 1.038,940 1.035,830 -0,31 1.043,590 1.035,830 --
21/11/2017 1.033,880 1.039,060 0,41 1.041,810 1.032,110 --
20/11/2017 1.028,420 1.034,790 0,46 1.036,250 1.027,310 --
17/11/2017 1.035,110 1.030,010 -0,47 1.035,980 1.027,120 --
16/11/2017 1.032,940 1.034,880 0,55 1.036,720 1.030,910 --
15/11/2017 1.030,360 1.029,190 -0,43 1.031,730 1.022,980 --
14/11/2017 1.039,800 1.033,680 -0,56 1.042,640 1.031,170 --
13/11/2017 1.047,430 1.039,540 -0,69 1.047,770 1.033,070 --
10/11/2017 1.051,690 1.046,810 -0,58 1.053,470 1.046,140 --
09/11/2017 1.063,680 1.052,930 -1,02 1.065,060 1.051,650 --
08/11/2017 1.065,910 1.063,740 -0,12 1.067,190 1.060,230 --
07/11/2017 1.072,740 1.064,990 -0,54 1.073,170 1.064,300 --
06/11/2017 1.070,160 1.070,790 -0,06 1.072,050 1.067,850 --
03/11/2017 1.070,630 1.071,470 0,19 1.072,290 1.068,420 --
02/11/2017 1.071,010 1.069,440 -0,16 1.072,420 1.065,170 --
01/11/2017 1.072,000 1.071,150 0,27 1.074,850 1.071,150 --
31/10/2017 1.065,050 1.068,230 0,38 1.069,740 1.064,560 --
30/10/2017 1.063,040 1.064,200 -0,01 1.065,740 1.062,540 --
27/10/2017 1.061,460 1.064,260 0,60 1.067,420 1.061,270 --
26/10/2017 1.045,600 1.057,920 1,17 1.058,700 1.044,050 --
25/10/2017 1.050,740 1.045,660 -0,49 1.053,350 1.043,810 --
24/10/2017 1.050,550 1.050,820 -0,12 1.055,220 1.049,620 --
23/10/2017 1.050,260 1.052,090 0,24 1.054,890 1.048,200 --
20/10/2017 1.052,310 1.049,590 0,08 1.052,810 1.048,690 --
19/10/2017 1.050,830 1.048,790 -0,49 1.051,730 1.043,810 --
18/10/2017 1.050,830 1.053,990 0,39 1.055,530 1.049,670 --
17/10/2017 1.051,260 1.049,930 0,05 1.052,410 1.048,030 --
16/10/2017 1.049,470 1.049,390 0,12 1.050,810 1.047,300 --
13/10/2017 1.048,330 1.048,180 0,06 1.050,650 1.046,330 --
12/10/2017 1.046,410 1.047,570 0,07 1.047,780 1.043,950 --
11/10/2017 1.046,910 1.046,850 0,08 1.046,910 1.042,410 --
10/10/2017 1.045,650 1.045,970 0,05 1.047,370 1.043,870 --
09/10/2017 1.044,450 1.045,440 0,20 1.047,400 1.042,900 --
06/10/2017 1.047,830 1.043,330 -0,46 1.047,830 1.041,870 --
05/10/2017 1.044,040 1.048,140 0,38 1.048,140 1.044,030 --
04/10/2017 1.044,920 1.044,180 -0,04 1.044,920 1.041,280 --
03/10/2017 1.043,040 1.044,570 0,35 1.044,840 1.041,390 --
02/10/2017 1.036,600 1.040,880 0,42 1.040,880 1.036,210 --
29/09/2017 1.031,460 1.036,540 0,57 1.036,540 1.029,490 --
28/09/2017 1.028,770 1.030,700 0,31 1.030,700 1.027,950 --
27/09/2017 1.026,990 1.027,490 0,30 1.028,540 1.025,270 --
26/09/2017 1.023,000 1.024,450 0,12 1.025,550 1.021,430 --
25/09/2017 1.020,530 1.023,220 0,07 1.025,140 1.019,960 --
22/09/2017 1.022,520 1.022,500 0,18 1.025,250 1.021,030 --
21/09/2017 1.021,360 1.020,680 0,21 1.023,840 1.020,010 --
20/09/2017 1.018,040 1.018,580 -0,08 1.019,980 1.017,310 --
19/09/2017 1.016,890 1.019,390 0,06 1.019,520 1.016,660 --
18/09/2017 1.019,720 1.018,730 0,26 1.022,140 1.017,530 --
15/09/2017 1.018,650 1.016,050 -0,38 1.020,420 1.014,580 --
14/09/2017 1.016,490 1.019,940 0,16 1.021,260 1.016,260 --
13/09/2017 1.014,930 1.018,270 0,22 1.020,060 1.014,270 --
12/09/2017 1.013,900 1.016,080 0,51 1.017,970 1.012,560 --
11/09/2017 1.005,430 1.010,920 1,10 1.011,470 1.005,300 --
08/09/2017 995,920 999,890 0,11 1.000,610 994,750 --
07/09/2017 998,050 998,820 0,38 1.002,530 994,850 --
06/09/2017 987,840 995,080 0,25 997,400 986,820 --
05/09/2017 995,440 992,580 -0,15 999,220 991,600 --
04/09/2017 991,200 994,090 -0,34 996,220 991,200 --
01/09/2017 997,090 997,510 0,59 1.000,080 996,580 --
31/08/2017 989,880 991,620 0,60 994,850 987,310 --
30/08/2017 984,630 985,740 0,69 987,710 982,610 --
29/08/2017 978,970 979,030 -0,83 980,470 971,740 --
28/08/2017 987,660 987,230 -0,53 992,280 985,100 --
25/08/2017 995,620 992,500 -0,24 998,370 991,780 --
24/08/2017 997,220 994,890 -0,01 998,550 994,810 --
23/08/2017 997,840 995,010 -0,42 1.001,480 993,310 --
22/08/2017 995,290 999,220 0,84 999,810 993,910 --
21/08/2017 992,500 990,920 -0,49 995,100 987,700 --
18/08/2017 994,560 995,810 -0,69 996,290 989,150 --
17/08/2017 1.004,410 1.002,740 -0,36 1.007,920 1.001,370 --
16/08/2017 1.003,170 1.006,380 0,68 1.009,320 1.002,670 --
15/08/2017 999,890 999,600 0,32 1.002,430 996,660 --
14/08/2017 990,440 996,460 1,04 998,980 989,870 --
11/08/2017 990,230 986,180 -1,07 991,150 984,110 --
10/08/2017 1.001,960 996,810 -0,66 1.003,080 993,600 --
09/08/2017 1.009,480 1.003,400 -1,18 1.009,500 999,510 --
08/08/2017 1.011,980 1.015,360 0,23 1.017,090 1.010,540 --
07/08/2017 1.013,180 1.013,020 0,09 1.014,400 1.010,290 --
04/08/2017 999,170 1.012,150 1,09 1.014,060 998,440 --
03/08/2017 994,630 1.001,270 0,44 1.002,850 992,350 --
02/08/2017 1.001,840 996,930 -0,37 1.002,710 994,950 --
01/08/2017 999,910 1.000,630 0,49 1.003,990 994,640 --
31/07/2017 999,920 995,780 -0,50 1.003,290 995,390 --
28/07/2017 1.004,660 1.000,740 -1,09 1.004,660 996,760 --
27/07/2017 1.008,570 1.011,780 0,39 1.014,280 1.007,990 --
26/07/2017 1.001,280 1.007,810 0,75 1.010,510 1.001,050 --
25/07/2017 995,680 1.000,350 0,58 1.006,240 995,680 --
24/07/2017 997,350 994,560 -0,07 997,530 989,490 --
21/07/2017 1.005,870 995,240 -1,22 1.009,480 991,730 --
20/07/2017 1.012,310 1.007,490 -0,10 1.016,100 1.004,040 --
19/07/2017 1.004,760 1.008,450 0,85 1.008,450 1.001,420 --
18/07/2017 1.007,530 999,910 -0,90 1.009,590 998,070 --
publicidad
publicidad