|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Transacción | 13.465,510 | Hora de Cotización | 2017-11-01 - 21:44:00 | | Variación | +235,940 (+1,780%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13.488,590 | Mínimo | 13.341,300 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 13.229,570 | PER | 0,00% | | Apertura | 13.342,440 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^GDAXI desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 6.750,76 | 0 | 7.159,33 | 6.720,87 | 6.961,72 | 00:00:00 | | 2000-01-04 | 6.586,95 | 0 | 6.755,36 | 6.510,46 | 6.747,24 | 00:00:00 | | 2000-01-05 | 6.502,07 | 0 | 6.585,85 | 6.388,91 | 6.585,85 | 00:00:00 | | 2000-01-06 | 6.474,92 | 0 | 6.539,31 | 6.402,63 | 6.501,45 | 00:00:00 | | 2000-01-07 | 6.780,96 | 0 | 6.791,53 | 6.470,14 | 6.489,94 | 00:00:00 | | 2000-01-10 | 6.925,52 | 0 | 6.975,26 | 6.785,47 | 6.785,47 | 00:00:00 | | 2000-01-11 | 6.891,25 | 0 | 6.943,83 | 6.821,26 | 6.926,04 | 00:00:00 | | 2000-01-12 | 6.912,81 | 0 | 6.913,50 | 6.783,22 | 6.878,92 | 00:00:00 | | 2000-01-13 | 6.955,98 | 0 | 7.106,45 | 6.898,69 | 6.913,13 | 00:00:00 | | 2000-01-14 | 7.173,22 | 0 | 7.207,45 | 6.960,29 | 6.960,29 | 00:00:00 | | 2000-01-17 | 7.258,90 | 0 | 7.297,04 | 7.112,97 | 7.177,48 | 00:00:00 | | 2000-01-18 | 7.072,12 | 0 | 7.306,48 | 7.053,86 | 7.262,21 | 00:00:00 | | 2000-01-19 | 7.091,04 | 0 | 7.110,19 | 6.987,12 | 7.065,31 | 00:00:00 | | 2000-01-20 | 7.112,66 | 0 | 7.230,75 | 7.076,81 | 7.095,98 | 00:00:00 | | 2000-01-21 | 6.992,75 | 0 | 7.103,70 | 6.939,94 | 7.103,70 | 00:00:00 | | 2000-01-24 | 6.931,99 | 0 | 7.092,50 | 6.921,97 | 6.987,59 | 00:00:00 | | 2000-01-25 | 6.809,64 | 0 | 6.928,08 | 6.809,64 | 6.928,08 | 00:00:00 | | 2000-01-26 | 6.969,37 | 0 | 6.980,93 | 6.838,05 | 6.838,05 | 00:00:00 | | 2000-01-27 | 7.126,13 | 0 | 7.169,87 | 6.944,65 | 6.983,42 | 00:00:00 | | 2000-01-28 | 7.066,60 | 0 | 7.214,58 | 7.040,49 | 7.128,01 | 00:00:00 | | 2000-01-31 | 6.835,60 | 0 | 7.054,24 | 6.816,54 | 7.054,24 | 00:00:00 | | 2000-02-01 | 7.050,46 | 0 | 7.052,22 | 6.841,12 | 6.841,12 | 00:00:00 | | 2000-02-02 | 7.171,95 | 0 | 7.172,05 | 7.038,71 | 7.063,57 | 00:00:00 | | 2000-02-03 | 7.354,26 | 0 | 7.354,56 | 7.134,42 | 7.175,87 | 00:00:00 | | 2000-02-04 | 7.444,61 | 0 | 7.491,79 | 7.338,15 | 7.355,69 | 00:00:00 | | 2000-02-07 | 7.296,32 | 0 | 7.450,79 | 7.270,40 | 7.450,79 | 00:00:00 | | 2000-02-08 | 7.549,88 | 0 | 7.570,55 | 7.263,19 | 7.295,61 | 00:00:00 | | 2000-02-09 | 7.629,11 | 0 | 7.676,56 | 7.526,08 | 7.566,68 | 00:00:00 | | 2000-02-10 | 7.709,27 | 0 | 7.709,27 | 7.496,42 | 7.617,07 | 00:00:00 | | 2000-02-11 | 7.611,55 | 0 | 7.812,09 | 7.586,26 | 7.724,36 | 00:00:00 | | 2000-02-14 | 7.644,80 | 0 | 7.660,39 | 7.542,30 | 7.569,01 | 00:00:00 | | 2000-02-15 | 7.396,13 | 0 | 7.699,97 | 7.396,13 | 7.636,41 | 00:00:00 | | 2000-02-16 | 7.490,32 | 0 | 7.596,90 | 7.342,65 | 7.401,26 | 00:00:00 | | 2000-02-17 | 7.580,53 | 0 | 7.637,46 | 7.394,02 | 7.478,32 | 00:00:00 | | 2000-02-18 | 7.573,78 | 0 | 7.658,88 | 7.543,50 | 7.584,39 | 00:00:00 | | 2000-02-21 | 7.590,53 | 0 | 7.590,53 | 7.447,71 | 7.568,34 | 00:00:00 | | 2000-02-22 | 7.607,94 | 0 | 7.725,50 | 7.540,36 | 7.580,38 | 00:00:00 | | 2000-02-23 | 7.698,97 | 0 | 7.772,28 | 7.619,83 | 7.619,83 | 00:00:00 | | 2000-02-24 | 7.640,53 | 0 | 7.813,20 | 7.587,08 | 7.696,92 | 00:00:00 | | 2000-02-25 | 7.738,68 | 0 | 7.776,84 | 7.640,69 | 7.668,70 | 00:00:00 | | 2000-02-28 | 7.587,13 | 0 | 7.747,37 | 7.492,23 | 7.732,90 | 00:00:00 | | 2000-02-29 | 7.644,55 | 0 | 7.700,36 | 7.590,90 | 7.590,90 | 00:00:00 | | 2000-03-01 | 7.727,93 | 0 | 7.769,01 | 7.618,60 | 7.645,30 | 00:00:00 | | 2000-03-02 | 7.945,77 | 0 | 7.950,66 | 7.639,93 | 7.720,90 | 00:00:00 | | 2000-03-03 | 7.960,03 | 0 | 8.022,48 | 7.874,57 | 7.952,28 | 00:00:00 | | 2000-03-06 | 7.975,78 | 0 | 8.030,59 | 7.925,20 | 7.960,09 | 00:00:00 | | 2000-03-07 | 8.064,97 | 0 | 8.136,16 | 7.922,32 | 7.971,23 | 00:00:00 | | 2000-03-08 | 7.987,00 | 0 | 8.097,68 | 7.949,38 | 8.069,98 | 00:00:00 | | 2000-03-09 | 7.949,15 | 0 | 8.084,92 | 7.877,19 | 7.984,21 | 00:00:00 | | 2000-03-10 | 7.975,95 | 0 | 8.076,31 | 7.952,51 | 7.952,51 | 00:00:00 | | 2000-03-13 | 7.693,85 | 0 | 7.991,07 | 7.630,31 | 7.977,06 | 00:00:00 | | 2000-03-14 | 7.650,05 | 0 | 7.757,03 | 7.630,10 | 7.695,79 | 00:00:00 | | 2000-03-15 | 7.414,46 | 0 | 7.633,20 | 7.411,76 | 7.633,20 | 00:00:00 | | 2000-03-16 | 7.583,96 | 0 | 7.648,28 | 7.416,64 | 7.416,64 | 00:00:00 | | 2000-03-17 | 7.710,92 | 0 | 7.834,54 | 7.574,52 | 7.594,99 | 00:00:00 | | 2000-03-20 | 7.872,38 | 0 | 7.887,97 | 7.716,24 | 7.716,24 | 00:00:00 | | 2000-03-21 | 7.807,93 | 0 | 7.865,48 | 7.735,74 | 7.865,48 | 00:00:00 | | 2000-03-22 | 7.798,62 | 0 | 7.949,72 | 7.787,09 | 7.827,56 | 00:00:00 | | 2000-03-23 | 7.694,78 | 0 | 7.873,03 | 7.677,08 | 7.803,69 | 00:00:00 | | 2000-03-24 | 7.932,42 | 0 | 7.932,42 | 7.706,50 | 7.706,50 | 00:00:00 | | 2000-03-27 | 7.892,49 | 0 | 7.939,92 | 7.832,06 | 7.932,71 | 00:00:00 | | 2000-03-28 | 7.931,93 | 0 | 8.031,21 | 7.880,12 | 7.891,15 | 00:00:00 | | 2000-03-29 | 7.864,76 | 0 | 7.963,70 | 7.859,44 | 7.930,82 | 00:00:00 | | 2000-03-30 | 7.644,89 | 0 | 7.849,53 | 7.610,51 | 7.834,56 | 00:00:00 | | 2000-03-31 | 7.599,39 | 0 | 7.704,28 | 7.522,70 | 7.649,88 | 00:00:00 | | 2000-04-03 | 7.429,22 | 0 | 7.641,53 | 7.404,37 | 7.599,78 | 00:00:00 | | 2000-04-04 | 7.522,80 | 0 | 7.566,92 | 7.430,18 | 7.431,42 | 00:00:00 | | 2000-04-05 | 7.330,77 | 0 | 7.538,72 | 7.205,86 | 7.502,09 | 00:00:00 | | 2000-04-06 | 7.446,21 | 0 | 7.480,13 | 7.325,72 | 7.345,01 | 00:00:00 | | 2000-04-07 | 7.522,20 | 0 | 7.533,36 | 7.399,81 | 7.470,39 | 00:00:00 | | 2000-04-10 | 7.516,95 | 0 | 7.614,81 | 7.507,93 | 7.534,91 | 00:00:00 | | 2000-04-11 | 7.442,66 | 0 | 7.513,12 | 7.366,49 | 7.513,12 | 00:00:00 | | 2000-04-12 | 7.443,07 | 0 | 7.517,75 | 7.414,38 | 7.438,26 | 00:00:00 | | 2000-04-13 | 7.449,06 | 0 | 7.450,39 | 7.302,82 | 7.421,06 | 00:00:00 | | 2000-04-14 | 7.214,83 | 0 | 7.440,05 | 7.168,90 | 7.440,05 | 00:00:00 | | 2000-04-17 | 7.187,14 | 0 | 7.201,66 | 6.890,96 | 7.201,66 | 00:00:00 | | 2000-04-18 | 7.196,49 | 0 | 7.305,03 | 7.094,92 | 7.186,18 | 00:00:00 | | 2000-04-19 | 7.216,71 | 0 | 7.305,94 | 7.146,52 | 7.204,33 | 00:00:00 | | 2000-04-20 | 7.157,95 | 0 | 7.242,80 | 7.157,95 | 7.216,22 | 00:00:00 | | 2000-04-25 | 7.280,51 | 0 | 7.317,06 | 7.096,38 | 7.164,15 | 00:00:00 | | 2000-04-26 | 7.388,55 | 0 | 7.444,28 | 7.293,10 | 7.293,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
