^STOXX50E
6.231,54
-34,17 -0,55%
Compartir
Compartir gráfico
Historial de precios · 713 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/04/2026 | 5.672,13 | 5.712,89 | 5.589,21 | 5.692,86 | 23.134.400 |
| 01/04/2026 | 5.621,98 | 5.735,41 | 5.621,98 | 5.732,71 | 31.663.700 |
| 31/03/2026 | 5.535,57 | 5.601,70 | 5.519,06 | 5.569,73 | 27.897.900 |
| 30/03/2026 | 5.493,20 | 5.556,87 | 5.484,11 | 5.541,79 | 24.001.800 |
| 27/03/2026 | 5.570,47 | 5.573,97 | 5.478,99 | 5.505,80 | 24.173.800 |
| 26/03/2026 | 5.620,04 | 5.620,04 | 5.557,22 | 5.565,93 | 21.479.800 |
| 25/03/2026 | 5.608,31 | 5.683,33 | 5.606,78 | 5.649,33 | 22.547.500 |
| 24/03/2026 | 5.585,32 | 5.607,64 | 5.510,55 | 5.581,29 | 24.505.000 |
| 23/03/2026 | 5.472,23 | 5.683,92 | 5.376,81 | 5.574,32 | 42.449.400 |
| 20/03/2026 | 5.639,19 | 5.687,19 | 5.500,83 | 5.501,28 | 66.593.000 |
| 19/03/2026 | 5.694,15 | 5.694,15 | 5.577,15 | 5.613,83 | 38.735.400 |
| 18/03/2026 | 5.795,37 | 5.832,41 | 5.713,70 | 5.736,85 | 28.507.700 |
| 17/03/2026 | 5.734,70 | 5.801,71 | 5.720,27 | 5.769,25 | 20.886.200 |
| 16/03/2026 | 5.716,13 | 5.771,06 | 5.674,27 | 5.739,01 | 17.948.800 |
| 13/03/2026 | 5.727,32 | 5.796,23 | 5.669,44 | 5.716,61 | 22.343.000 |
| 12/03/2026 | 5.781,01 | 5.783,60 | 5.690,98 | 5.748,89 | 24.541.100 |
| 11/03/2026 | 5.810,82 | 5.824,48 | 5.753,60 | 5.794,68 | 22.245.600 |
| 10/03/2026 | 5.705,47 | 5.862,07 | 5.705,47 | 5.837,17 | 29.321.000 |
| 09/03/2026 | 5.652,78 | 5.693,14 | 5.543,42 | 5.685,20 | 31.537.400 |
| 06/03/2026 | 5.805,52 | 5.827,88 | 5.651,35 | 5.719,90 | 32.523.200 |
| 05/03/2026 | 5.867,39 | 5.914,11 | 5.768,23 | 5.782,89 | 27.902.800 |
| 04/03/2026 | 5.780,25 | 5.888,21 | 5.772,25 | 5.870,92 | 32.429.500 |
| 03/03/2026 | 5.937,33 | 5.937,33 | 5.736,80 | 5.771,73 | 48.096.700 |
| 02/03/2026 | 6.086,79 | 6.086,79 | 5.972,27 | 5.986,93 | 35.628.200 |
| 27/02/2026 | 6.165,30 | 6.180,30 | 6.113,33 | 6.138,41 | 36.227.000 |
| 26/02/2026 | 6.176,51 | 6.199,78 | 6.133,74 | 6.161,56 | 21.763.600 |
| 25/02/2026 | 6.133,01 | 6.176,87 | 6.133,01 | 6.173,32 | 20.315.900 |
| 24/02/2026 | 6.121,31 | 6.137,27 | 6.084,69 | 6.116,60 | 22.157.000 |
| 23/02/2026 | 6.113,77 | 6.151,96 | 6.100,47 | 6.113,92 | 23.978.400 |
| 20/02/2026 | 6.072,25 | 6.140,95 | 6.059,64 | 6.131,31 | 23.916.700 |
| 19/02/2026 | 6.097,65 | 6.097,65 | 6.030,03 | 6.059,62 | 24.622.100 |
| 18/02/2026 | 6.027,91 | 6.107,73 | 6.027,91 | 6.103,37 | 20.992.500 |
| 17/02/2026 | 5.975,43 | 6.026,54 | 5.954,14 | 6.021,85 | 18.931.000 |
| 16/02/2026 | 5.993,30 | 6.015,97 | 5.978,82 | 5.978,88 | 18.938.100 |
| 13/02/2026 | 6.011,02 | 6.015,18 | 5.957,93 | 5.985,23 | 31.139.200 |
| 12/02/2026 | 6.064,65 | 6.099,07 | 6.003,71 | 6.011,29 | 25.676.500 |
| 11/02/2026 | 6.041,78 | 6.069,79 | 6.011,93 | 6.035,64 | 25.928.100 |
| 10/02/2026 | 6.065,78 | 6.078,29 | 6.045,99 | 6.047,06 | 21.191.000 |
| 09/02/2026 | 6.012,62 | 6.059,01 | 5.994,52 | 6.059,01 | 19.618.700 |
| 06/02/2026 | 5.925,91 | 6.001,97 | 5.904,33 | 5.998,40 | 21.356.700 |
| 05/02/2026 | 5.988,25 | 5.999,42 | 5.892,59 | 5.925,70 | 29.624.600 |
| 04/02/2026 | 5.989,07 | 6.028,90 | 5.970,47 | 5.970,47 | 31.558.500 |
| 03/02/2026 | 6.027,88 | 6.073,34 | 5.973,41 | 5.995,35 | 23.281.700 |
| 02/02/2026 | 5.901,25 | 6.017,85 | 5.890,32 | 6.007,51 | 22.648.400 |
| 30/01/2026 | 5.887,92 | 5.965,26 | 5.887,92 | 5.947,81 | 23.272.800 |
| 29/01/2026 | 5.963,64 | 5.973,25 | 5.879,16 | 5.891,95 | 22.881.200 |
| 28/01/2026 | 5.988,60 | 6.024,55 | 5.933,20 | 5.933,20 | 20.220.600 |
| 27/01/2026 | 5.972,97 | 6.004,54 | 5.960,02 | 5.994,59 | 18.479.800 |
| 26/01/2026 | 5.948,97 | 5.971,36 | 5.926,30 | 5.957,80 | 15.630.300 |
| 23/01/2026 | 5.947,63 | 5.955,99 | 5.915,98 | 5.948,20 | 17.028.900 |
Cotización
- Último cierre
- 6.231,54
- Variación diaria
- -34,17 -0,55%
- Apertura
- 6.287,08
- Volumen del día
- 30.728.400
- Vol. promedio 30 días
- 21.596.200
- Vol. promedio 3 meses
- 19.247.766
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 6.231,54
Mín. 6.195,90Máx. 6.318,59
Rango 52 semanas
Último 6.231,54
Mín. 5.376,81Máx. 6.577,20
- Distancia al máximo
- -5,26%
- Sobre el mínimo
- 15,90%
Rendimiento
- 1 semana
- +0,39%
- 1 mes
- -0,65%
- 3 meses
- -4,17%
- 6 meses
- +4,33%
- En el año
- +7,51%
- 12 meses
- +9,92%
Ficha
- Emisor
- EURO STOXX 50
- Tipo
- Índice
- Denominación
- EUR
- Descripción
- —
- Último dato
- 05/11/2026