STOXX Europe 600 (STOXX.INDX) — Historial de precios
A 2026-09-08 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-08 | 648.96 | 650.37 | 645.97 | 649.60 | -0.05% | 125,002,600 |
| 2026-09-07 | 649.33 | 651.24 | 647.40 | 649.90 | +0.00% | 97,779,900 |
| 2026-09-04 | 649.37 | 650.91 | 647.87 | 649.88 | +0.12% | 135,651,500 |
| 2026-09-03 | 646.10 | 649.93 | 645.61 | 649.10 | +0.49% | 143,499,400 |
| 2026-09-02 | 646.72 | 647.87 | 642.52 | 645.91 | -0.24% | 1,645,057,500 |
| 2026-09-01 | 651.28 | 651.96 | 645.57 | 647.46 | -0.56% | 176,613,100 |
| 2026-08-31 | 654.68 | 655.32 | 651.08 | 651.10 | -0.62% | 120,896,900 |
| 2026-08-28 | 653.85 | 656.01 | 653.85 | 655.16 | +0.51% | 1,659,746,560 |
| 2026-08-27 | 656.91 | 656.91 | 650.45 | 651.85 | -0.69% | 138,245,100 |
| 2026-08-26 | 656.69 | 658.84 | 655.93 | 656.41 | -0.01% | 1,284,414,680 |
| 2026-08-25 | 655.65 | 657.92 | 655.23 | 656.48 | +0.35% | 0 |
| 2026-08-24 | 653.73 | 655.27 | 652.89 | 654.21 | +0.00% | 0 |
| 2026-08-21 | 650.52 | 654.51 | 650.35 | 654.18 | +0.59% | 147,939,800 |
| 2026-08-20 | 651.26 | 651.66 | 647.90 | 650.35 | -0.12% | 152,133,100 |
| 2026-08-19 | 652.07 | 654.16 | 650.93 | 651.16 | -0.11% | 154,716,500 |
| 2026-08-18 | 655.39 | 655.39 | 651.84 | 651.90 | -0.69% | 160,197,800 |
| 2026-08-17 | 658.60 | 660.03 | 656.41 | 656.41 | -0.22% | 125,979,600 |
| 2026-08-14 | 659.22 | 660.04 | 657.44 | 657.86 | -0.21% | 144,521,600 |
| 2026-08-13 | 659.65 | 661.24 | 659.01 | 659.24 | -0.04% | 168,263,600 |
| 2026-08-12 | 660.77 | 662.68 | 658.83 | 659.48 | -0.16% | 135,030,100 |
| 2026-08-11 | 660.56 | 663.04 | 659.22 | 660.51 | +0.01% | 1,411,022,300 |
| 2026-08-10 | 660.18 | 662.10 | 659.12 | 660.45 | +0.03% | 1,285,829,790 |
| 2026-08-07 | 658.32 | 663.41 | 658.32 | 660.25 | +0.31% | 188,499,900 |
| 2026-08-06 | 657.28 | 660.91 | 657.28 | 658.19 | +0.16% | 157,396,700 |
| 2026-08-05 | 657.60 | 660.06 | 655.94 | 657.14 | +0.04% | 195,473,100 |
| 2026-08-04 | 653.72 | 657.91 | 653.72 | 656.86 | +0.73% | 207,247,800 |
| 2026-08-03 | 649.47 | 653.06 | 649.47 | 652.09 | +0.45% | 230,454,800 |
| 2026-07-31 | 651.33 | 656.67 | 647.16 | 649.19 | -0.12% | 1,982,478,040 |
| 2026-07-30 | 644.14 | 651.38 | 643.43 | 649.95 | +0.77% | 219,909,100 |
| 2026-07-29 | 646.79 | 649.56 | 643.72 | 645.01 | -0.29% | 1,840,910,470 |
| 2026-07-28 | 645.21 | 647.43 | 643.71 | 646.89 | +0.35% | 191,125,700 |
| 2026-07-27 | 645.96 | 650.52 | 644.62 | 644.62 | +0.02% | 206,882,600 |
| 2026-07-24 | 638.24 | 644.68 | 637.58 | 644.51 | +0.82% | 155,218,400 |
| 2026-07-23 | 645.79 | 645.79 | 637.33 | 639.27 | -1.18% | 1,861,763,280 |
| 2026-07-22 | 642.20 | 649.00 | 640.72 | 646.93 | +0.58% | 1,696,726,590 |
| 2026-07-21 | 639.81 | 643.20 | 638.58 | 643.19 | +0.56% | 1,576,019,220 |
| 2026-07-20 | 640.98 | 643.95 | 639.13 | 639.60 | -0.30% | 1,602,677,760 |
| 2026-07-17 | 642.45 | 642.45 | 638.31 | 641.53 | -0.34% | 1,791,420,900 |
| 2026-07-16 | 643.09 | 643.73 | 637.10 | 643.73 | +0.16% | 1,681,354,350 |
| 2026-07-15 | 641.43 | 643.80 | 639.71 | 642.71 | +0.10% | 179,392,000 |
| 2026-07-14 | 639.34 | 642.34 | 635.48 | 642.10 | +0.17% | 155,584,000 |
| 2026-07-13 | 639.03 | 641.77 | 638.46 | 641.01 | -0.01% | 130,669,700 |
| 2026-07-10 | 640.63 | 642.60 | 638.92 | 641.10 | +0.04% | 1,454,519,230 |
| 2026-07-09 | 638.36 | 641.36 | 636.27 | 640.87 | +0.78% | 132,544,900 |
| 2026-07-08 | 645.35 | 645.35 | 633.91 | 635.91 | -1.61% | 1,787,189,130 |
| 2026-07-07 | 649.92 | 652.10 | 646.29 | 646.29 | -0.65% | 1,481,024,800 |
| 2026-07-06 | 652.38 | 654.44 | 648.74 | 650.50 | -0.35% | 1,312,610,570 |
| 2026-07-03 | 649.55 | 653.19 | 648.22 | 652.77 | +0.68% | 1,119,903,770 |
| 2026-07-02 | 638.88 | 650.48 | 638.09 | 648.35 | +1.41% | 1,862,836,870 |
| 2026-07-01 | 641.59 | 641.61 | 637.20 | 639.31 | -0.38% | 177,992,900 |
| 2026-06-30 | 638.28 | 643.55 | 638.28 | 641.73 | +0.88% | 182,932,200 |
| 2026-06-29 | 636.09 | 637.54 | 634.05 | 636.11 | +0.04% | 147,763,700 |
| 2026-06-26 | 639.03 | 639.03 | 631.18 | 635.88 | -0.68% | 162,519,500 |
| 2026-06-25 | 635.68 | 642.09 | 635.68 | 640.21 | +0.80% | 200,350,800 |
| 2026-06-24 | 634.90 | 635.35 | 632.84 | 635.16 | +0.08% | 1,942,096,330 |
| 2026-06-23 | 636.36 | 636.76 | 630.81 | 634.63 | -0.73% | 184,354,500 |
| 2026-06-22 | 635.85 | 639.94 | 634.03 | 639.27 | +0.58% | 206,508,600 |
| 2026-06-19 | 637.10 | 638.49 | 635.21 | 635.61 | -0.24% | 406,239,500 |
| 2026-06-18 | 638.88 | 639.60 | 634.77 | 637.14 | -0.34% | 236,454,400 |
| 2026-06-17 | 635.94 | 639.31 | 635.39 | 639.31 | +0.52% | 1,898,654,020 |
| 2026-06-16 | 634.80 | 638.38 | 634.68 | 636.00 | +0.25% | 187,341,600 |
| 2026-06-15 | 636.71 | 641.66 | 634.11 | 634.44 | +0.19% | 196,757,800 |
| 2026-06-12 | 625.04 | 633.85 | 625.04 | 633.21 | +1.88% | 215,030,800 |
| 2026-06-11 | 618.14 | 624.88 | 618.13 | 621.53 | +0.54% | 2,032,390,740 |
| 2026-06-10 | 618.79 | 620.70 | 612.31 | 618.17 | -0.08% | 186,091,600 |
| 2026-06-09 | 621.28 | 627.03 | 618.64 | 618.64 | -0.50% | 2,085,857,210 |
| 2026-06-08 | 620.59 | 623.46 | 616.50 | 621.73 | -0.15% | 1,949,771,040 |
| 2026-06-05 | 624.75 | 626.58 | 622.41 | 622.66 | -0.29% | 175,509,800 |
| 2026-06-04 | 620.91 | 624.45 | 619.48 | 624.45 | +0.52% | 154,288,200 |
| 2026-06-03 | 624.88 | 624.88 | 621.05 | 621.19 | -0.66% | 175,275,000 |
| 2026-06-02 | 623.12 | 627.13 | 622.80 | 625.34 | +0.66% | 184,412,300 |
| 2026-06-01 | 625.74 | 626.02 | 618.70 | 621.24 | -0.76% | 174,688,400 |
| 2026-05-29 | 625.94 | 629.42 | 625.94 | 626.00 | +0.14% | 4,700,990,790 |
| 2026-05-28 | 626.62 | 626.62 | 622.14 | 625.11 | -0.49% | 178,904,000 |
| 2026-05-27 | 627.84 | 631.75 | 626.57 | 628.18 | +0.03% | 2,175,202,340 |
| 2026-05-26 | 631.30 | 632.39 | 628.01 | 628.01 | -0.57% | 168,786,500 |
| 2026-05-25 | 626.91 | 632.09 | 626.91 | 631.63 | +1.04% | 671,732,250 |
| 2026-05-22 | 622.62 | 626.18 | 622.62 | 625.12 | +0.73% | 1,700,037,780 |
| 2026-05-21 | 619.48 | 623.00 | 616.65 | 620.56 | +0.04% | 197,962,500 |
| 2026-05-20 | 610.98 | 623.05 | 609.66 | 620.29 | +1.46% | 212,077,700 |
| 2026-05-19 | 610.77 | 616.23 | 610.26 | 611.34 | +0.19% | 191,580,100 |
| 2026-05-18 | 604.41 | 612.22 | 601.69 | 610.17 | +0.54% | 182,386,700 |
| 2026-05-15 | 613.77 | 613.77 | 605.61 | 606.92 | -1.48% | 261,404,300 |
| 2026-05-14 | 612.28 | 616.05 | 612.28 | 616.05 | +0.76% | 1,690,037,900 |
| 2026-05-13 | 608.53 | 611.91 | 606.28 | 611.42 | +0.79% | 1,869,409,590 |
| 2026-05-12 | 608.84 | 609.66 | 605.21 | 606.63 | -1.01% | 262,773,200 |
| 2026-05-11 | 611.97 | 613.07 | 610.20 | 612.79 | +0.11% | 203,041,100 |
| 2026-05-08 | 614.63 | 614.63 | 610.36 | 612.14 | -0.69% | 178,778,600 |
| 2026-05-07 | 623.63 | 624.79 | 616.42 | 616.42 | -1.10% | 248,349,700 |
| 2026-05-06 | 611.96 | 626.45 | 611.96 | 623.25 | +2.22% | 270,485,000 |
| 2026-05-05 | 605.17 | 610.01 | 604.38 | 609.72 | +0.70% | 233,596,600 |
| 2026-05-04 | 611.88 | 612.34 | 604.68 | 605.51 | -0.99% | 105,059,300 |
| 2026-05-01 | 611.28 | 611.76 | 610.20 | 611.55 | +0.04% | 2,093,959,440 |
| 2026-04-30 | 600.00 | 611.28 | 598.59 | 611.28 | +1.38% | 249,208,900 |
| 2026-04-29 | 606.97 | 607.82 | 601.61 | 602.96 | -0.60% | 201,162,100 |
| 2026-04-28 | 608.19 | 610.22 | 604.29 | 606.58 | -0.37% | 197,992,200 |
| 2026-04-27 | 610.59 | 614.04 | 608.19 | 608.84 | -0.30% | 182,067,500 |
| 2026-04-24 | 612.33 | 614.37 | 607.89 | 610.65 | -0.58% | 169,582,800 |
| 2026-04-23 | 612.09 | 615.00 | 609.84 | 614.20 | +0.05% | 185,771,900 |
| 2026-04-22 | 617.08 | 618.38 | 613.31 | 613.88 | -0.35% | 193,172,400 |
| 2026-04-21 | 621.82 | 623.50 | 615.31 | 616.03 | -0.87% | 190,469,900 |
| 2026-04-20 | 622.04 | 622.21 | 619.20 | 621.46 | -0.82% | 195,229,300 |
| 2026-04-17 | 615.81 | 626.98 | 615.78 | 626.58 | +1.56% | 259,231,000 |
| 2026-04-16 | 617.68 | 620.40 | 616.26 | 616.95 | -0.05% | 176,707,100 |
| 2026-04-15 | 620.17 | 620.60 | 617.26 | 617.27 | -0.43% | 194,490,400 |
| 2026-04-14 | 614.93 | 619.96 | 614.93 | 619.95 | +0.99% | 203,559,900 |
| 2026-04-13 | 612.80 | 614.19 | 608.64 | 613.88 | -0.16% | 219,249,100 |
| 2026-04-10 | 612.74 | 618.23 | 612.74 | 614.84 | +0.37% | 230,911,900 |
| 2026-04-09 | 612.83 | 613.13 | 608.75 | 612.59 | -0.15% | 184,640,200 |
| 2026-04-08 | 596.26 | 617.07 | 596.26 | 613.50 | +3.88% | 323,448,000 |
| 2026-04-07 | 598.03 | 601.47 | 589.08 | 590.59 | -1.01% | 212,434,800 |
| 2026-04-02 | 593.68 | 598.10 | 588.02 | 596.63 | -0.18% | 252,074,600 |
| 2026-04-01 | 588.78 | 598.25 | 588.78 | 597.69 | +2.50% | 262,070,900 |
| 2026-03-31 | 580.90 | 586.83 | 579.96 | 583.14 | +0.41% | 237,615,300 |
| 2026-03-30 | 574.43 | 580.93 | 573.52 | 580.73 | +0.94% | 211,820,800 |
| 2026-03-27 | 581.01 | 581.52 | 572.41 | 575.30 | -0.95% | 230,576,800 |
| 2026-03-26 | 585.04 | 585.04 | 579.43 | 580.84 | -1.13% | 199,429,700 |
| 2026-03-25 | 581.78 | 589.49 | 581.78 | 587.49 | +1.42% | 2,161,990,210 |
| 2026-03-24 | 577.65 | 580.63 | 572.82 | 579.28 | +0.43% | 248,692,600 |
| 2026-03-23 | 568.75 | 586.46 | 559.05 | 576.78 | +0.61% | 372,969,300 |
| 2026-03-20 | 586.34 | 589.46 | 573.22 | 573.28 | -1.78% | 590,174,900 |
| 2026-03-19 | 594.39 | 594.39 | 581.19 | 583.64 | -2.39% | 275,965,000 |
| 2026-03-18 | 603.70 | 606.50 | 596.06 | 597.93 | -0.75% | 215,599,500 |
| 2026-03-17 | 598.26 | 604.97 | 597.53 | 602.45 | +0.67% | 200,306,500 |
| 2026-03-16 | 596.16 | 601.16 | 593.14 | 598.47 | +0.44% | 192,100,100 |
| 2026-03-13 | 596.90 | 603.15 | 591.94 | 595.85 | -0.50% | 2,030,338,870 |
| 2026-03-12 | 601.08 | 602.70 | 595.02 | 598.86 | -0.61% | 2,449,358,150 |
| 2026-03-11 | 604.23 | 604.70 | 598.93 | 602.54 | -0.59% | 2,240,938,590 |
| 2026-03-10 | 598.08 | 608.97 | 598.08 | 606.12 | +1.88% | 2,641,758,840 |
| 2026-03-09 | 593.88 | 595.46 | 583.98 | 594.92 | -0.63% | 2,579,271,940 |
| 2026-03-06 | 606.86 | 608.64 | 593.54 | 598.69 | -1.02% | 263,900,800 |
| 2026-03-05 | 612.90 | 616.91 | 604.23 | 604.83 | -1.29% | 247,793,100 |
| 2026-03-04 | 605.28 | 614.45 | 604.55 | 612.71 | +1.37% | 257,002,000 |
| 2026-03-03 | 620.38 | 620.38 | 600.64 | 604.44 | -3.08% | 358,464,800 |
| 2026-03-02 | 628.70 | 628.70 | 621.30 | 623.63 | -1.61% | 296,061,900 |
| 2026-02-27 | 633.07 | 636.16 | 631.74 | 633.85 | +0.11% | 376,798,900 |
| 2026-02-26 | 633.61 | 634.88 | 631.10 | 633.18 | -0.05% | 219,627,800 |
| 2026-02-25 | 630.49 | 633.52 | 630.49 | 633.47 | +0.69% | 262,993,900 |
| 2026-02-24 | 627.56 | 631.38 | 625.70 | 629.14 | +0.23% | 224,921,100 |
| 2026-02-23 | 629.63 | 631.07 | 626.50 | 627.70 | -0.45% | 182,028,100 |
| 2026-02-20 | 626.56 | 632.31 | 625.83 | 630.56 | +0.84% | 207,904,200 |
| 2026-02-19 | 628.47 | 628.50 | 623.35 | 625.33 | -0.53% | 227,376,600 |
| 2026-02-18 | 622.59 | 629.39 | 622.59 | 628.69 | +1.19% | 223,774,400 |
| 2026-02-17 | 617.74 | 621.63 | 617.07 | 621.29 | +0.45% | 170,014,700 |
| 2026-02-16 | 618.94 | 620.57 | 618.21 | 618.52 | +0.13% | 147,835,600 |
| 2026-02-13 | 618.37 | 618.93 | 614.84 | 617.70 | -0.13% | 287,886,300 |
| 2026-02-12 | 623.86 | 625.90 | 617.75 | 618.52 | -0.49% | 243,319,700 |
| 2026-02-11 | 620.66 | 623.49 | 618.62 | 621.58 | +0.10% | 241,358,500 |
| 2026-02-10 | 621.75 | 622.32 | 620.40 | 620.97 | -0.07% | 223,035,900 |
| 2026-02-09 | 617.85 | 621.43 | 616.61 | 621.41 | +0.70% | 218,332,600 |
| 2026-02-06 | 611.50 | 617.52 | 608.79 | 617.12 | +0.89% | 218,239,100 |
| 2026-02-05 | 617.36 | 618.44 | 609.39 | 611.65 | -1.05% | 267,531,700 |
| 2026-02-04 | 617.55 | 622.22 | 616.06 | 618.12 | +0.03% | 253,595,900 |
| 2026-02-03 | 619.65 | 622.67 | 615.16 | 617.93 | +0.10% | 210,801,300 |
| 2026-02-02 | 607.62 | 617.80 | 606.87 | 617.31 | +1.03% | 214,668,000 |
| 2026-01-30 | 606.72 | 612.36 | 606.63 | 611.00 | +0.64% | 198,870,900 |
| 2026-01-29 | 610.21 | 613.42 | 606.50 | 607.14 | -0.23% | 210,401,700 |
| 2026-01-28 | 612.53 | 613.50 | 608.01 | 608.51 | -0.75% | 188,207,500 |
| 2026-01-27 | 610.87 | 613.78 | 610.17 | 613.11 | +0.58% | 182,288,900 |
| 2026-01-26 | 608.62 | 611.07 | 607.02 | 609.57 | +0.20% | 162,653,500 |
| 2026-01-23 | 608.84 | 609.24 | 606.50 | 608.34 | -0.09% | 165,081,200 |
| 2026-01-22 | 605.71 | 611.11 | 605.71 | 608.86 | +1.03% | 200,740,200 |
| 2026-01-21 | 602.48 | 603.87 | 597.65 | 602.67 | -0.02% | 191,927,600 |
| 2026-01-20 | 605.35 | 605.35 | 598.30 | 602.80 | -0.70% | 214,785,500 |
| 2026-01-19 | 610.25 | 610.25 | 605.76 | 607.06 | -1.19% | 161,136,000 |
| 2026-01-16 | 614.55 | 615.05 | 612.41 | 614.38 | -0.03% | 210,602,500 |
| 2026-01-15 | 611.94 | 615.07 | 611.92 | 614.57 | +0.49% | 245,653,400 |
| 2026-01-14 | 610.56 | 612.65 | 610.45 | 611.56 | +0.18% | 221,698,300 |
| 2026-01-13 | 611.69 | 611.86 | 608.98 | 610.44 | -0.08% | 215,781,100 |
| 2026-01-12 | 609.02 | 611.27 | 607.61 | 610.95 | +0.21% | 164,139,700 |
| 2026-01-09 | 604.56 | 609.90 | 604.56 | 609.67 | +0.97% | 177,370,100 |
| 2026-01-08 | 603.78 | 604.86 | 601.90 | 603.83 | -0.19% | 182,374,700 |
| 2026-01-07 | 605.26 | 605.99 | 603.74 | 604.99 | -0.05% | 220,544,000 |
| 2026-01-06 | 602.54 | 606.28 | 601.85 | 605.28 | +0.58% | 191,869,600 |
| 2026-01-05 | 598.07 | 601.76 | 597.30 | 601.76 | +0.94% | 194,380,700 |
| 2026-01-02 | 592.32 | 597.21 | 592.30 | 596.14 | +0.67% | 1,623,588,570 |
| 2025-12-31 | 592.54 | 592.54 | 591.27 | 592.19 | -0.10% | 807,529,100 |
| 2025-12-30 | 588.83 | 593.42 | 588.78 | 592.78 | +0.60% | 111,521,000 |
| 2025-12-29 | 588.86 | 590.15 | 587.81 | 589.25 | +0.09% | 115,734,500 |
| 2025-12-24 | 589.04 | 589.25 | 588.58 | 588.70 | -0.01% | 1,017,887,890 |
| 2025-12-23 | 587.34 | 589.47 | 587.23 | 588.73 | +0.34% | 154,645,300 |
| 2025-12-22 | 587.47 | 587.83 | 585.01 | 586.75 | -0.13% | 227,525,900 |
| 2025-12-19 | 584.99 | 588.20 | 584.39 | 587.50 | +0.37% | 372,610,100 |
| 2025-12-18 | 579.66 | 585.40 | 579.29 | 585.35 | +0.96% | 176,544,700 |
| 2025-12-17 | 580.92 | 582.65 | 579.58 | 579.79 | -0.00% | 185,789,000 |
| 2025-12-16 | 582.28 | 583.64 | 578.60 | 579.80 | -0.47% | 195,869,800 |
| 2025-12-15 | 578.95 | 583.23 | 578.95 | 582.54 | +0.74% | 178,063,000 |
| 2025-12-12 | 582.00 | 584.71 | 578.05 | 578.24 | -0.53% | 160,796,700 |
| 2025-12-11 | 578.04 | 582.39 | 576.26 | 581.34 | +0.55% | 155,393,500 |
| 2025-12-10 | 577.36 | 578.33 | 575.77 | 578.17 | +0.07% | 209,327,200 |
| 2025-12-09 | 578.78 | 580.27 | 577.33 | 577.77 | -0.10% | 170,040,500 |
| 2025-12-08 | 578.04 | 579.22 | 577.38 | 578.36 | -0.07% | 159,308,700 |
| 2025-12-05 | 579.41 | 581.42 | 578.77 | 578.77 | -0.01% | 165,378,200 |
| 2025-12-04 | 577.65 | 579.65 | 576.46 | 578.84 | +0.45% | 189,342,700 |
| 2025-12-03 | 576.01 | 578.29 | 574.77 | 576.22 | +0.10% | 185,347,300 |
| 2025-12-02 | 575.01 | 577.58 | 574.42 | 575.65 | +0.07% | 169,635,700 |
| 2025-12-01 | 575.26 | 575.84 | 572.71 | 575.27 | -0.20% | 171,580,400 |
| 2025-11-28 | 574.98 | 576.97 | 574.22 | 576.43 | +0.25% | 141,746,800 |
| 2025-11-27 | 574.22 | 575.39 | 572.97 | 575.00 | +0.14% | 148,173,600 |
| 2025-11-26 | 569.26 | 574.37 | 568.39 | 574.21 | +1.09% | 208,067,900 |
| 2025-11-25 | 563.46 | 568.22 | 561.78 | 568.01 | +0.91% | 176,713,700 |
| 2025-11-24 | 563.20 | 566.11 | 560.97 | 562.88 | +0.14% | 366,791,700 |
| 2025-11-21 | 560.42 | 562.85 | 556.96 | 562.10 | -0.33% | 193,259,000 |
| 2025-11-20 | 564.34 | 568.21 | 563.94 | 563.94 | +0.40% | 181,153,600 |
| 2025-11-19 | 561.95 | 565.71 | 560.12 | 561.71 | -0.03% | 187,306,400 |
| 2025-11-18 | 568.40 | 568.40 | 560.00 | 561.86 | -1.72% | 205,490,600 |
| 2025-11-17 | 574.94 | 575.89 | 570.98 | 571.68 | -0.54% | 178,992,600 |
| 2025-11-14 | 578.74 | 578.74 | 569.51 | 574.81 | -1.01% | 186,256,500 |
| 2025-11-13 | 584.44 | 586.33 | 580.67 | 580.67 | -0.61% | 166,226,200 |
| 2025-11-12 | 580.88 | 585.46 | 580.88 | 584.23 | +0.71% | 201,797,800 |
| 2025-11-11 | 573.86 | 580.62 | 573.86 | 580.13 | +1.28% | 207,545,000 |
| 2025-11-10 | 568.24 | 573.72 | 568.24 | 572.82 | +1.42% | 184,506,900 |
| 2025-11-07 | 568.53 | 569.40 | 562.99 | 564.79 | -0.55% | 185,448,000 |
| 2025-11-06 | 571.86 | 571.86 | 567.34 | 567.90 | -0.70% | 223,395,600 |
| 2025-11-05 | 567.83 | 573.00 | 566.40 | 571.90 | +0.23% | 190,073,700 |
| 2025-11-04 | 569.71 | 570.78 | 562.84 | 570.58 | -0.30% | 206,849,000 |
| 2025-11-03 | 571.95 | 574.79 | 571.89 | 572.28 | +0.07% | 173,600,500 |
| 2025-10-31 | 574.49 | 574.61 | 571.15 | 571.89 | -0.51% | 167,014,400 |
| 2025-10-30 | 574.90 | 575.13 | 571.87 | 574.83 | -0.10% | 228,198,800 |
| 2025-10-29 | 575.44 | 577.68 | 574.83 | 575.40 | -0.06% | 185,578,400 |
| 2025-10-28 | 576.31 | 576.44 | 574.96 | 575.76 | -0.22% | 168,206,300 |
| 2025-10-27 | 576.90 | 577.26 | 575.31 | 577.03 | +0.22% | 167,358,600 |
| 2025-10-24 | 575.55 | 576.18 | 572.82 | 575.76 | +0.23% | 168,010,600 |
| 2025-10-23 | 572.88 | 574.84 | 572.50 | 574.43 | +0.37% | 191,150,500 |
| 2025-10-22 | 572.46 | 574.31 | 571.45 | 572.29 | -0.18% | 212,795,100 |
| 2025-10-21 | 572.66 | 574.03 | 571.38 | 573.30 | +0.21% | 162,223,300 |
| 2025-10-20 | 568.32 | 572.49 | 568.32 | 572.10 | +1.03% | 162,772,900 |
| 2025-10-17 | 568.85 | 568.98 | 560.84 | 566.24 | -0.95% | 218,852,800 |
| 2025-10-16 | 567.93 | 571.66 | 567.34 | 571.66 | +0.69% | 172,670,700 |
| 2025-10-15 | 566.32 | 569.21 | 566.32 | 567.77 | +0.57% | 174,953,000 |
| 2025-10-14 | 564.83 | 564.83 | 560.31 | 564.54 | -0.37% | 173,510,300 |
| 2025-10-13 | 564.81 | 567.95 | 564.41 | 566.63 | +0.44% | 176,432,700 |
| 2025-10-10 | 570.88 | 572.13 | 564.03 | 564.16 | -1.25% | 172,378,900 |
| 2025-10-09 | 573.13 | 573.89 | 571.31 | 571.31 | -0.43% | 199,077,600 |
| 2025-10-08 | 569.24 | 574.32 | 569.24 | 573.79 | +0.79% | 188,139,500 |
| 2025-10-07 | 570.35 | 571.62 | 568.97 | 569.27 | -0.17% | 157,109,900 |
| 2025-10-06 | 570.87 | 571.67 | 567.85 | 570.24 | -0.04% | 166,689,900 |
| 2025-10-03 | 568.63 | 570.57 | 568.63 | 570.45 | +0.50% | 199,273,000 |
| 2025-10-02 | 566.83 | 569.88 | 566.83 | 567.60 | +0.53% | 187,435,700 |
| 2025-10-01 | 557.65 | 565.09 | 557.65 | 564.62 | +1.15% | 224,490,500 |
| 2025-09-30 | 555.32 | 558.21 | 553.32 | 558.18 | +0.48% | 196,046,200 |
| 2025-09-29 | 555.69 | 557.12 | 554.49 | 555.53 | +0.18% | 141,088,500 |
| 2025-09-26 | 550.63 | 555.15 | 550.63 | 554.52 | +0.78% | 162,936,500 |
| 2025-09-25 | 553.60 | 553.60 | 549.24 | 550.22 | -0.66% | 166,259,000 |
| 2025-09-24 | 554.85 | 555.18 | 551.68 | 553.88 | -0.19% | 155,225,800 |
| 2025-09-23 | 553.80 | 557.26 | 553.80 | 554.95 | +0.28% | 165,847,300 |
| 2025-09-22 | 554.39 | 554.39 | 552.03 | 553.40 | -0.13% | 141,596,000 |
| 2025-09-19 | 555.03 | 556.82 | 554.12 | 554.12 | -0.16% | 401,335,500 |
| 2025-09-18 | 551.70 | 555.78 | 551.70 | 555.01 | +0.80% | 163,190,000 |
| 2025-09-17 | 551.49 | 552.38 | 550.17 | 550.63 | -0.03% | 151,132,400 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+3.82%). Peor mes: Mar (-2.15%). Basado en 4 años de datos diarios (2023–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-08
Respuestas rápidas
¿Cuál es el último cierre de STOXX Europe 600 (STOXX.INDX)?
649.60 el 2026-09-08, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de STOXX.INDX?
Máximo de 663.41 y mínimo de 549.24 en las últimas 52 semanas, a 2026-09-08.
¿Cuál es históricamente el mes más fuerte y el más débil de STOXX Europe 600?
Históricamente, el mes más fuerte de STOXX.INDX ha sido Ene (media +3.82%) y el más débil Mar (media -2.15%), sobre 4 años de datos diarios (2023–2026).
¿Cuántos años de estacionalidad cubre esta página?
4 años (2023–2026), calculados a partir de 945 velas diarias del data lake de Closelook.