Información sobre el índice. Cotizaciones en bolsa. Su evolución y análisis. Las acciones del índice.
Dispone de un detallado análisis técnico.
Compare la rentabilidad, el rendimiento, el riesgo y otras variables de las acciones del IBEX 35, S&P, NASDAQ y muchos más.
Empresas que cotizan en el índice STOXX50E
| Empresa | Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado |
Variación (diaria) |
Variación (semanal) |
Variación (mensual) |
| Empresa AG.SW (AG.SW) | 20/11/2008 00:00 |
4.50 | 4.70 | 4.49 | 4.70 | 6,100 | 4.70 | -0.45 (-8.74%) |
-0.94 (-16.67%) |
-1.28 (-21.40%) |
| AIR LIQUIDE (AI.PA) | 21/11/2008 14:44 |
60.95 | 60.95 | 59.45 | 59.75 | 715,157 | !! | +0.32 (+0.54%) |
-8.58 (-12.56%) |
-4.78 (-7.41%) |
| ALSTOM (ALO.PA) | 21/11/2008 14:44 |
36.99 | 36.99 | 35.15 | 35.46 | 1,114,176 | !! | +0.01 (+0.03%) |
-2.29 (-6.07%) |
-8.83 (-19.94%) |
| Empresa ALV.SW (ALV.SW) | 20/11/2008 00:00 |
74.00 | 75.30 | 72.65 | 75.30 | 2,400 | 75.30 | -3.35 (-4.26%) |
-6.50 (-7.95%) |
-37.30 (-33.13%) |
| Empresa AN.SW (AN.SW) | 20/11/2008 00:00 |
32.05 | 34.75 | 31.55 | 34.05 | 8,300 | 34.05 | +0.65 (+1.95%) |
-4.45 (-11.56%) |
-4.35 (-11.33%) |
| Empresa AXA.SW (AXA.SW) | 20/11/2008 00:00 |
18.50 | 18.50 | 18.00 | 18.00 | 3,100 | 18.00 | -1.80 (-9.09%) |
-2.40 (-11.76%) |
-7.25 (-28.71%) |
| Empresa BAY.SW (BAY.SW) | 20/11/2008 00:00 |
56.90 | 57.95 | 56.20 | 57.10 | 10,400 | 57.10 | -1.15 (-1.97%) |
-2.65 (-4.44%) |
-6.65 (-10.43%) |
| Empresa BNP.SW (BNP.SW) | 19/11/2008 00:00 |
53.60 | 55.90 | 53.60 | 53.60 | 0 | 53.60 | - | -17.80 (-24.93%) |
-29.55 (-35.54%) |
| CARREFOUR (CA.PA) | 21/11/2008 14:44 |
29.45 | 29.59 | 28.68 | 28.90 | 2,009,004 | !! | -0.65 (-2.20%) |
-2.87 (-9.03%) |
+0.41 (+1.44%) |
| Empresa DAN.SW (DAN.SW) | 20/11/2008 00:00 |
65.60 | 65.60 | 65.00 | 65.00 | 2,500 | 65.00 | -0.40 (-0.61%) |
+2.00 (+3.17%) |
-3.05 (-4.48%) |
| Empresa DBN.SW (DBN.SW) | 20/11/2008 00:00 |
30.80 | 30.80 | 29.00 | 29.00 | 11,900 | 29.00 | -4.25 (-12.78%) |
-8.00 (-21.62%) |
-22.40 (-43.58%) |
| Empresa DCX.SW (DCX.SW) | 20/11/2008 00:00 |
31.95 | 31.95 | 30.10 | 30.10 | 7,100 | 30.10 | -2.90 (-8.79%) |
-4.15 (-12.12%) |
-9.80 (-24.56%) |
| VINCI (DG.PA) | 21/11/2008 14:44 |
26.16 | 27.45 | 25.91 | 26.05 | 1,770,092 | !! | +0.35 (+1.36%) |
-2.75 (-9.55%) |
-0.90 (-3.34%) |
| Empresa DTE.SW (DTE.SW) | 20/11/2008 00:00 |
16.15 | 16.15 | 16.15 | 16.15 | 500 | 16.15 | -0.55 (-3.29%) |
-0.60 (-3.58%) |
-1.85 (-10.28%) |
| Empresa EAUG.SW (EAUG.SW) | 20/11/2008 00:00 |
30.05 | 30.05 | 30.05 | 30.05 | 0 | 30.05 | - | +0.85 (+2.91%) |
-2.05 (-6.39%) |
| Empresa EOA.SW (EOA.SW) | 20/11/2008 00:00 |
39.40 | 39.40 | 36.95 | 36.95 | 2,300 | 36.95 | -4.00 (-9.77%) |
-3.55 (-8.77%) |
-10.35 (-21.88%) |
| Empresa FOR.SW (FOR.SW) | 20/11/2008 00:00 |
1.10 | 1.10 | 0.83 | 0.92 | 34,700 | 0.92 | -0.14 (-13.21%) |
-0.39 (-29.77%) |
-0.69 (-42.86%) |
| Empresa FTE.SW (FTE.SW) | 20/11/2008 00:00 |
28.20 | 28.20 | 28.20 | 28.20 | 300 | 28.20 | -0.40 (-1.40%) |
-0.20 (-0.70%) |
-4.10 (-12.69%) |
| STE GENERALE-A- (GLE.PA) | 21/11/2008 14:44 |
32.60 | 33.11 | 30.84 | 31.19 | 2,072,157 | !! | -0.75 (-2.35%) |
-6.66 (-17.60%) |
-17.23 (-35.58%) |
| GENERALI (G.MI) | 21/11/2008 14:39 |
17.79 | 18.05 | 17.63 | 17.69 | 4,147,978 | !! | -0.06 (-0.34%) |
-1.62 (-8.39%) |
-3.91 (-18.10%) |
| Empresa GOB.SW (GOB.SW) | 20/11/2008 00:00 |
38.95 | 40.65 | 38.95 | 38.95 | 0 | 38.95 | -0.70 (-1.77%) |
-3.15 (-7.48%) |
-3.00 (-7.15%) |
| Empresa ING.SW (ING.SW) | 20/11/2008 00:00 |
8.86 | 8.88 | 8.56 | 8.60 | 19,700 | 8.60 | -0.77 (-8.22%) |
-2.35 (-21.46%) |
-5.45 (-38.79%) |
| INTESA SANPAOLO (ISP.MI) | 21/11/2008 14:39 |
2.18 | 2.24 | 2.14 | 2.17 | 38,027,456 | !! | +0.01 (+0.46%) |
-0.24 (-9.96%) |
-0.94 (-30.23%) |
| Empresa LVMH.SW (LVMH.SW) | 19/11/2008 00:00 |
58.80 | 61.30 | 58.80 | 58.80 | 0 | 58.80 | -1.00 (-1.67%) |
-1.20 (-2.00%) |
-22.95 (-28.07%) |
| ARCELORMITTAL REG (MTP.PA) | 21/11/2008 14:44 |
13.41 | 14.76 | 13.18 | 14.01 | 5,884,472 | !! | +0.53 (+3.93%) |
-2.76 (-16.46%) |
-7.41 (-34.59%) |
| Empresa MUV.SW (MUV.SW) | 20/11/2008 00:00 |
153.10 | 153.10 | 153.10 | 153.10 | 0 | 153.10 | +2.80 (+1.86%) |
-3.10 (-1.98%) |
+11.10 (+7.82%) |
| Empresa NOKI.SW (NOKI.SW) | 19/11/2008 00:00 |
15.90 | 15.90 | 15.90 | 15.90 | 0 | 15.90 | - | +0.40 (+2.58%) |
-2.75 (-14.75%) |
| Empresa PHG.SW (PHG.SW) | 20/11/2008 00:00 |
19.15 | 19.15 | 19.15 | 19.15 | 500 | 19.15 | -0.40 (-2.05%) |
-0.35 (-1.79%) |
-2.10 (-9.88%) |
| Empresa RWE.SW (RWE.SW) | 20/11/2008 00:00 |
89.85 | 89.85 | 89.85 | 89.85 | 500 | 89.85 | -7.00 (-7.23%) |
-5.70 (-5.97%) |
-5.75 (-6.01%) |
| Empresa SAP.SW (SAP.SW) | 19/11/2008 00:00 |
39.60 | 39.60 | 39.60 | 39.60 | 300 | 39.60 | +0.60 (+1.54%) |
- | -1.35 (-3.30%) |
| Empresa SASY.SW (SASY.SW) | 20/11/2008 00:00 |
66.65 | 66.65 | 66.65 | 66.65 | 1,700 | 66.65 | -1.30 (-1.91%) |
-3.95 (-5.59%) |
-2.80 (-4.03%) |
| Empresa SIN.SW (SIN.SW) | 20/11/2008 00:00 |
60.35 | 61.50 | 59.30 | 60.75 | 5,500 | 60.75 | -1.35 (-2.17%) |
-2.70 (-4.26%) |
-13.50 (-18.18%) |
| SCHNEIDER ELECTRIC (SU.PA) | 21/11/2008 14:44 |
43.45 | 44.28 | 42.65 | 42.94 | 787,036 | !! | +0.20 (+0.47%) |
-5.06 (-10.54%) |
-5.14 (-10.69%) |
| Empresa TOTF.SW (TOTF.SW) | 20/11/2008 00:00 |
58.40 | 58.45 | 58.05 | 58.45 | 400 | 58.45 | +0.05 (+0.09%) |
+0.50 (+0.86%) |
- |
| Empresa UN.SW (UN.SW) | 20/11/2008 00:00 |
27.50 | 28.00 | 27.30 | 28.00 | 6,700 | 28.00 | -0.75 (-2.61%) |
+0.40 (+1.45%) |
-1.90 (-6.35%) |
| Empresa VW.SW (VW.SW) | 20/11/2008 00:00 |
539.50 | 572.50 | 528.50 | 572.50 | 1,100 | 572.50 | +9.50 (+1.69%) |
-18.50 (-3.13%) |
+152.00 (+36.15%) |
| Hoy destaca | Gráfico | Noticias | ||||||||||||||||||||||||||||||||||||||||
|
Evolución del indice STOXX50E en los últimos 6 meses
|
|
||||||||||||||||||||||||||||||||||||||||
Open Populi