Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ES30 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 672.11 | 2.11 | 0.31% | 670.79 | 672.68 | 669.74 | 0 |
| 16 May 2024 | 670.00 | -2.95 | -0.44% | 672.38 | 673.58 | 669.67 | 0 |
| 15 May 2024 | 672.95 | 7.16 | 1.08% | 667.43 | 673.72 | 667.23 | 0 |
| 14 May 2024 | 665.79 | 5.83 | 0.88% | 662.09 | 666.06 | 660.13 | 0 |
| 13 May 2024 | 659.96 | 2.53 | 0.38% | 655.90 | 660.02 | 655.51 | 0 |
| 10 May 2024 | 657.43 | 2.68 | 0.41% | 656.57 | 659.50 | 655.75 | 0 |
| 09 May 2024 | 654.75 | -4.56 | -0.69% | 653.35 | 655.69 | 651.79 | 0 |
| 08 May 2024 | 659.31 | 3.41 | 0.52% | 656.18 | 659.95 | 656.05 | 0 |
| 07 May 2024 | 655.90 | 9.27 | 1.43% | 649.79 | 656.46 | 649.02 | 0 |
| 06 May 2024 | 646.63 | 3.44 | 0.53% | 644.00 | 648.45 | 642.99 | 0 |
| 03 May 2024 | 643.19 | -1.28 | -0.20% | 643.49 | 649.31 | 641.36 | 0 |
| 02 May 2024 | 644.47 | 1.91 | 0.30% | 645.89 | 646.53 | 643.43 | 0 |
| 01 May 2024 | 642.56 | 0.00 | 0.00% | 642.56 | 642.56 | 642.56 | 0 |
| 30 Abr 2024 | 642.56 | -13.08 | -1.99% | 648.30 | 650.50 | 641.74 | 0 |
| 29 Abr 2024 | 655.64 | -1.37 | -0.21% | 658.33 | 658.34 | 652.99 | 0 |
| 26 Abr 2024 | 657.01 | 9.36 | 1.45% | 652.29 | 657.98 | 651.53 | 0 |
| 25 Abr 2024 | 647.65 | -1.65 | -0.25% | 650.40 | 653.16 | 642.27 | 0 |
| 24 Abr 2024 | 649.30 | -2.68 | -0.41% | 652.04 | 652.61 | 647.98 | 0 |
| 23 Abr 2024 | 651.98 | 10.86 | 1.69% | 645.60 | 652.32 | 645.03 | 0 |
| 22 Abr 2024 | 641.12 | 8.43 | 1.33% | 638.45 | 641.40 | 635.87 | 0 |
| 19 Abr 2024 | 632.69 | -1.79 | -0.28% | 627.01 | 633.25 | 625.90 | 0 |
| 18 Abr 2024 | 634.48 | 7.31 | 1.17% | 632.10 | 635.11 | 630.06 | 0 |
| 17 Abr 2024 | 627.17 | 6.60 | 1.06% | 622.07 | 630.78 | 621.01 | 0 |
| 16 Abr 2024 | 620.57 | -8.64 | -1.37% | 622.49 | 624.79 | 619.09 | 0 |
| 15 Abr 2024 | 629.21 | -1.25 | -0.20% | 630.02 | 633.27 | 628.09 | 0 |
| 12 Abr 2024 | 630.46 | 2.73 | 0.43% | 630.31 | 635.25 | 629.22 | 0 |
| 11 Abr 2024 | 627.73 | -7.26 | -1.14% | 633.03 | 633.56 | 624.58 | 0 |
| 10 Abr 2024 | 634.99 | -1.84 | -0.29% | 639.27 | 640.63 | 630.08 | 0 |
| 09 Abr 2024 | 636.83 | -4.92 | -0.77% | 639.95 | 641.45 | 636.36 | 0 |
| 08 Abr 2024 | 641.75 | 0.01 | 0.00% | 639.05 | 642.76 | 638.95 | 0 |
| 05 Abr 2024 | 641.74 | -9.72 | -1.49% | 645.35 | 645.48 | 639.39 | 0 |
| 04 Abr 2024 | 651.46 | 3.62 | 0.56% | 649.65 | 652.36 | 649.50 | 0 |
| 03 Abr 2024 | 647.84 | 2.66 | 0.41% | 644.80 | 649.02 | 644.16 | 0 |
| 02 Abr 2024 | 645.18 | -5.58 | -0.86% | 651.65 | 652.23 | 643.79 | 0 |
| 01 Abr 2024 | 650.76 | 0.00 | 0.00% | 650.76 | 650.76 | 650.76 | 0 |
| 28 Mar 2024 | 650.76 | -2.89 | -0.44% | 654.83 | 654.83 | 650.16 | 0 |
| 27 Mar 2024 | 653.65 | 5.98 | 0.92% | 648.51 | 655.46 | 648.51 | 0 |
| 26 Mar 2024 | 647.67 | 2.25 | 0.35% | 645.15 | 649.10 | 645.15 | 0 |
| 25 Mar 2024 | 645.42 | 0.50 | 0.08% | 644.92 | 647.55 | 643.09 | 0 |
| 22 Mar 2024 | 644.92 | 4.53 | 0.71% | 640.39 | 646.07 | 639.72 | 0 |
| 21 Mar 2024 | 640.39 | 6.64 | 1.05% | 633.75 | 643.92 | 633.75 | 0 |
| 20 Mar 2024 | 633.75 | 2.52 | 0.40% | 630.88 | 633.81 | 629.72 | 0 |
| 19 Mar 2024 | 631.23 | 5.79 | 0.93% | 627.20 | 631.92 | 624.90 | 0 |
| 18 Mar 2024 | 625.44 | -0.03 | 0.00% | 625.47 | 628.72 | 624.22 | 0 |
| 15 Mar 2024 | 625.47 | 5.42 | 0.87% | 620.45 | 627.73 | 619.83 | 0 |
| 14 Mar 2024 | 620.05 | -4.16 | -0.67% | 624.60 | 626.96 | 619.24 | 0 |
| 13 Mar 2024 | 624.21 | 8.41 | 1.37% | 615.80 | 626.03 | 615.80 | 0 |
| 12 Mar 2024 | 615.80 | 3.87 | 0.63% | 611.99 | 616.81 | 611.99 | 0 |
| 11 Mar 2024 | 611.93 | 1.17 | 0.19% | 611.77 | 612.31 | 608.64 | 0 |
| 08 Mar 2024 | 610.76 | -0.37 | -0.06% | 612.06 | 614.46 | 610.62 | 0 |
| 07 Mar 2024 | 611.13 | 6.20 | 1.02% | 605.94 | 613.69 | 605.79 | 0 |
| 06 Mar 2024 | 604.93 | 4.06 | 0.68% | 603.97 | 607.85 | 603.92 | 0 |
| 05 Mar 2024 | 600.87 | 3.42 | 0.57% | 599.32 | 601.21 | 595.48 | 0 |
| 04 Mar 2024 | 597.45 | 0.26 | 0.04% | 597.79 | 598.04 | 595.19 | 0 |
| 01 Mar 2024 | 597.19 | 5.39 | 0.91% | 596.59 | 599.43 | 593.89 | 0 |
| 29 Feb 2024 | 591.80 | -5.59 | -0.94% | 596.38 | 597.64 | 591.80 | 0 |
| 28 Feb 2024 | 597.39 | -3.38 | -0.56% | 600.51 | 601.41 | 595.54 | 0 |
| 27 Feb 2024 | 600.77 | -0.79 | -0.13% | 601.16 | 601.31 | 597.59 | 0 |
| 26 Feb 2024 | 601.56 | 0.36 | 0.06% | 600.94 | 602.41 | 599.19 | 0 |
| 23 Feb 2024 | 601.20 | -0.22 | -0.04% | 601.15 | 601.33 | 597.22 | 0 |
| 22 Feb 2024 | 601.42 | 2.74 | 0.46% | 603.96 | 604.52 | 600.41 | 0 |
| 21 Feb 2024 | 598.68 | 3.67 | 0.62% | 594.99 | 599.89 | 594.29 | 0 |
| 20 Feb 2024 | 595.01 | 8.97 | 1.53% | 589.60 | 595.55 | 589.59 | 0 |
