|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Transacción | 6.419,960 | Hora de Cotización | 2012-05-22 - 15:11 | | Variación | +88,920 (+1,400%) | Rango 52 Semanas | [4.965,800 - 7.523,530] | | Máximo | 6.424,280 | Mínimo | 6.351,020 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 6.331,040 | PER | 0,00% | | Apertura | 6.381,830 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-22 | 5.398,28 | 0 | 5.403,13 | 5.387,46 | 5.390,01 | 00:00:00 | | 2005-12-23 | 5.419,05 | 0 | 5.425,62 | 5.405,92 | 5.410,09 | 00:00:00 | | 2005-12-27 | 5.444,84 | 0 | 5.454,51 | 5.419,55 | 5.422,07 | 00:00:00 | | 2005-12-28 | 5.447,15 | 0 | 5.460,39 | 5.432,30 | 5.437,28 | 00:00:00 | | 2005-12-29 | 5.458,58 | 0 | 5.469,96 | 5.447,13 | 5.464,00 | 00:00:00 | | 2005-12-30 | 5.408,26 | 0 | 5.446,79 | 5.385,07 | 5.446,79 | 00:00:00 | | 2006-01-02 | 5.449,98 | 0 | 5.451,57 | 5.409,28 | 5.410,24 | 00:00:00 | | 2006-01-03 | 5.460,68 | 0 | 5.496,46 | 5.440,74 | 5.451,34 | 00:00:00 | | 2006-01-04 | 5.523,62 | 0 | 5.523,67 | 5.477,60 | 5.494,46 | 00:00:00 | | 2006-01-05 | 5.516,53 | 0 | 5.526,41 | 5.502,25 | 5.521,86 | 00:00:00 | | 2006-01-06 | 5.536,32 | 0 | 5.537,58 | 5.507,92 | 5.521,52 | 00:00:00 | | 2006-01-09 | 5.537,11 | 0 | 5.553,55 | 5.532,84 | 5.543,34 | 00:00:00 | | 2006-01-10 | 5.494,71 | 0 | 5.528,28 | 5.482,18 | 5.528,06 | 00:00:00 | | 2006-01-11 | 5.532,89 | 0 | 5.537,48 | 5.515,67 | 5.524,20 | 00:00:00 | | 2006-01-12 | 5.542,13 | 0 | 5.553,48 | 5.516,24 | 5.533,25 | 00:00:00 | | 2006-01-13 | 5.483,09 | 0 | 5.531,73 | 5.463,78 | 5.531,73 | 00:00:00 | | 2006-01-16 | 5.514,64 | 0 | 5.515,26 | 5.462,54 | 5.464,98 | 00:00:00 | | 2006-01-17 | 5.460,16 | 0 | 5.481,86 | 5.448,87 | 5.481,86 | 00:00:00 | | 2006-01-18 | 5.395,61 | 0 | 5.426,82 | 5.363,64 | 5.419,18 | 00:00:00 | | 2006-01-19 | 5.430,84 | 0 | 5.438,91 | 5.410,29 | 5.411,34 | 00:00:00 | | 2006-01-20 | 5.349,02 | 0 | 5.447,37 | 5.344,52 | 5.433,69 | 00:00:00 | | 2006-01-23 | 5.348,72 | 0 | 5.350,24 | 5.290,49 | 5.311,90 | 00:00:00 | | 2006-01-24 | 5.334,30 | 0 | 5.369,58 | 5.321,27 | 5.350,77 | 00:00:00 | | 2006-01-25 | 5.427,09 | 0 | 5.430,09 | 5.339,01 | 5.346,36 | 00:00:00 | | 2006-01-26 | 5.548,91 | 0 | 5.549,08 | 5.422,26 | 5.433,05 | 00:00:00 | | 2006-01-27 | 5.647,42 | 0 | 5.650,95 | 5.585,37 | 5.586,48 | 00:00:00 | | 2006-01-30 | 5.660,03 | 0 | 5.670,39 | 5.619,07 | 5.636,24 | 00:00:00 | | 2006-01-31 | 5.674,15 | 0 | 5.697,01 | 5.635,81 | 5.667,70 | 00:00:00 | | 2006-02-01 | 5.726,53 | 0 | 5.733,56 | 5.643,40 | 5.662,05 | 00:00:00 | | 2006-02-02 | 5.649,60 | 0 | 5.760,63 | 5.644,11 | 5.738,50 | 00:00:00 | | 2006-02-03 | 5.657,12 | 0 | 5.686,44 | 5.614,29 | 5.662,69 | 00:00:00 | | 2006-02-06 | 5.666,78 | 0 | 5.702,76 | 5.649,28 | 5.667,18 | 00:00:00 | | 2006-02-07 | 5.672,92 | 0 | 5.699,35 | 5.630,11 | 5.680,01 | 00:00:00 | | 2006-02-08 | 5.666,41 | 0 | 5.675,56 | 5.598,05 | 5.627,75 | 00:00:00 | | 2006-02-09 | 5.743,68 | 0 | 5.743,68 | 5.694,46 | 5.694,46 | 00:00:00 | | 2006-02-10 | 5.701,47 | 0 | 5.745,49 | 5.696,02 | 5.730,09 | 00:00:00 | | 2006-02-13 | 5.756,33 | 0 | 5.756,33 | 5.683,88 | 5.699,44 | 00:00:00 | | 2006-02-14 | 5.763,40 | 0 | 5.786,69 | 5.717,44 | 5.759,66 | 00:00:00 | | 2006-02-15 | 5.764,37 | 0 | 5.790,27 | 5.744,96 | 5.766,60 | 00:00:00 | | 2006-02-16 | 5.789,25 | 0 | 5.796,79 | 5.757,25 | 5.786,16 | 00:00:00 | | 2006-02-17 | 5.795,48 | 0 | 5.812,69 | 5.773,52 | 5.784,64 | 00:00:00 | | 2006-02-20 | 5.793,95 | 0 | 5.802,72 | 5.766,99 | 5.795,68 | 00:00:00 | | 2006-02-21 | 5.801,04 | 0 | 5.850,47 | 5.780,99 | 5.798,89 | 00:00:00 | | 2006-02-22 | 5.862,06 | 0 | 5.862,06 | 5.783,35 | 5.793,46 | 00:00:00 | | 2006-02-23 | 5.857,88 | 0 | 5.884,22 | 5.820,35 | 5.868,12 | 00:00:00 | | 2006-02-24 | 5.870,79 | 0 | 5.873,10 | 5.840,60 | 5.856,73 | 00:00:00 | | 2006-02-27 | 5.915,15 | 0 | 5.915,93 | 5.871,75 | 5.888,81 | 00:00:00 | | 2006-02-28 | 5.796,04 | 0 | 5.916,80 | 5.791,90 | 5.908,58 | 00:00:00 | | 2006-03-01 | 5.866,61 | 0 | 5.867,59 | 5.796,41 | 5.806,96 | 00:00:00 | | 2006-03-02 | 5.783,49 | 0 | 5.885,73 | 5.749,06 | 5.862,36 | 00:00:00 | | 2006-03-03 | 5.721,46 | 0 | 5.811,48 | 5.691,21 | 5.771,33 | 00:00:00 | | 2006-03-06 | 5.754,06 | 0 | 5.768,98 | 5.726,59 | 5.742,07 | 00:00:00 | | 2006-03-07 | 5.739,28 | 0 | 5.750,85 | 5.698,06 | 5.732,54 | 00:00:00 | | 2006-03-08 | 5.673,36 | 0 | 5.763,27 | 5.664,19 | 5.745,38 | 00:00:00 | | 2006-03-09 | 5.732,22 | 0 | 5.741,83 | 5.693,30 | 5.711,02 | 00:00:00 | | 2006-03-10 | 5.804,92 | 0 | 5.804,95 | 5.708,79 | 5.715,30 | 00:00:00 | | 2006-03-13 | 5.855,16 | 0 | 5.859,92 | 5.807,61 | 5.820,74 | 00:00:00 | | 2006-03-14 | 5.870,88 | 0 | 5.870,88 | 5.823,63 | 5.841,43 | 00:00:00 | | 2006-03-15 | 5.898,48 | 0 | 5.905,83 | 5.869,51 | 5.885,50 | 00:00:00 | | 2006-03-16 | 5.897,79 | 0 | 5.909,50 | 5.867,37 | 5.906,30 | 00:00:00 | | 2006-03-17 | 5.882,38 | 0 | 5.947,43 | 5.862,04 | 5.906,36 | 00:00:00 | | 2006-03-20 | 5.902,79 | 0 | 5.932,46 | 5.884,33 | 5.895,78 | 00:00:00 | | 2006-03-21 | 5.911,86 | 0 | 5.911,86 | 5.847,90 | 5.900,84 | 00:00:00 | | 2006-03-22 | 5.932,31 | 0 | 5.949,15 | 5.859,52 | 5.883,09 | 00:00:00 | | 2006-03-23 | 5.947,11 | 0 | 5.960,02 | 5.922,03 | 5.941,78 | 00:00:00 | | 2006-03-24 | 5.973,14 | 0 | 5.977,06 | 5.941,24 | 5.956,35 | 00:00:00 | | 2006-03-27 | 5.912,26 | 0 | 5.976,63 | 5.910,89 | 5.972,15 | 00:00:00 | | 2006-03-28 | 5.890,63 | 0 | 5.940,59 | 5.863,07 | 5.914,65 | 00:00:00 | | 2006-03-29 | 5.914,78 | 0 | 5.921,12 | 5.868,21 | 5.893,27 | 00:00:00 | | 2006-03-30 | 5.984,19 | 0 | 5.993,45 | 5.936,31 | 5.943,47 | 00:00:00 | | 2006-03-31 | 5.970,08 | 0 | 5.993,90 | 5.942,88 | 5.972,03 | 00:00:00 | | 2006-04-03 | 6.024,05 | 0 | 6.028,14 | 5.978,46 | 5.989,08 | 00:00:00 | | 2006-04-04 | 6.013,85 | 0 | 6.024,66 | 5.992,89 | 6.015,37 | 00:00:00 | | 2006-04-05 | 6.029,20 | 0 | 6.035,67 | 5.995,77 | 6.013,89 | 00:00:00 | | 2006-04-06 | 6.031,39 | 0 | 6.047,98 | 6.008,56 | 6.033,69 | 00:00:00 | | 2006-04-07 | 5.952,92 | 0 | 6.045,25 | 5.947,56 | 6.028,33 | 00:00:00 | | 2006-04-10 | 6.003,40 | 0 | 6.004,71 | 5.943,12 | 5.951,08 | 00:00:00 | | 2006-04-11 | 5.908,47 | 0 | 6.000,76 | 5.895,04 | 6.000,11 | 00:00:00 | | 2006-04-12 | 5.901,25 | 0 | 5.917,28 | 5.860,50 | 5.907,91 | 00:00:00 | | 2006-04-13 | 5.918,57 | 0 | 5.925,40 | 5.873,58 | 5.909,82 | 00:00:00 | | 2006-04-18 | 5.902,58 | 0 | 5.917,84 | 5.866,85 | 5.915,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
