|
 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 | | 2011-12-05 | 6.106,09 | 31.904.300 | 6.170,04 | 6.086,42 | 6.137,87 | 00:00:00 | | 2011-12-06 | 6.028,82 | 37.175.200 | 6.094,77 | 6.005,82 | 6.021,73 | 00:00:00 | | 2011-12-07 | 5.994,73 | 32.189.300 | 6.137,05 | 5.919,56 | 6.116,26 | 00:00:00 | | 2011-12-08 | 5.874,44 | 36.845.900 | 6.077,17 | 5.868,63 | 6.054,56 | 00:00:00 | | 2011-12-09 | 5.986,71 | 34.722.300 | 6.007,05 | 5.802,36 | 5.806,49 | 00:00:00 | | 2011-12-12 | 5.785,43 | 31.442.300 | 5.952,55 | 5.785,43 | 5.945,19 | 00:00:00 | | 2011-12-13 | 5.774,26 | 30.398.500 | 5.852,43 | 5.734,12 | 5.801,39 | 00:00:00 | | 2011-12-14 | 5.675,14 | 33.441.100 | 5.771,60 | 5.675,14 | 5.738,98 | 00:00:00 | | 2011-12-15 | 5.730,62 | 31.639.100 | 5.795,87 | 5.682,16 | 5.713,48 | 00:00:00 | | 2011-12-16 | 5.701,78 | 67.660.200 | 5.775,00 | 5.693,41 | 5.764,45 | 00:00:00 | | 2011-12-19 | 5.670,71 | 22.079.300 | 5.775,24 | 5.644,19 | 5.651,74 | 00:00:00 | | 2011-12-20 | 5.847,03 | 27.147.600 | 5.847,71 | 5.637,53 | 5.652,61 | 00:00:00 | | 2011-12-21 | 5.791,53 | 29.979.400 | 5.965,35 | 5.771,62 | 5.918,72 | 00:00:00 | | 2011-12-22 | 5.852,18 | 20.944.800 | 5.886,18 | 5.820,44 | 5.830,13 | 00:00:00 | | 2011-12-23 | 5.878,93 | 11.190.700 | 5.913,41 | 5.844,64 | 5.905,18 | 00:00:00 | | 2011-12-27 | 5.889,76 | 8.010.500 | 5.924,38 | 5.877,98 | 5.900,70 | 00:00:00 | | 2011-12-28 | 5.771,27 | 15.624.100 | 5.901,35 | 5.771,27 | 5.875,87 | 00:00:00 | | 2011-12-29 | 5.848,78 | 13.731.300 | 5.848,78 | 5.775,79 | 5.804,13 | 00:00:00 | | 2011-12-30 | 5.898,35 | 9.422.800 | 5.898,35 | 5.817,71 | 5.867,03 | 00:00:00 | | 2012-01-03 | 6.166,57 | 27.401.400 | 6.179,03 | 6.108,62 | 6.124,11 | 00:00:00 | | 2012-01-04 | 6.111,55 | 22.440.800 | 6.163,48 | 6.088,06 | 6.141,26 | 00:00:00 | | 2012-01-05 | 6.095,99 | 28.094.600 | 6.130,10 | 6.040,94 | 6.121,34 | 00:00:00 | | 2012-01-06 | 6.057,92 | 25.127.300 | 6.152,56 | 6.012,64 | 6.114,64 | 00:00:00 | | 2012-01-09 | 6.017,23 | 24.365.900 | 6.076,59 | 5.987,75 | 6.061,26 | 00:00:00 | | 2012-01-10 | 6.162,98 | 38.258.000 | 6.191,29 | 6.069,36 | 6.090,87 | 00:00:00 | | 2012-01-11 | 6.152,34 | 28.897.700 | 6.181,61 | 6.106,03 | 6.148,45 | 00:00:00 | | 2012-01-12 | 6.179,21 | 32.966.100 | 6.256,95 | 6.148,85 | 6.160,09 | 00:00:00 | | 2012-01-13 | 6.143,08 | 37.550.700 | 6.245,38 | 6.063,66 | 6.242,49 | 00:00:00 | | 2012-01-16 | 6.220,01 | 22.558.000 | 6.232,21 | 6.104,11 | 6.120,40 | 00:00:00 | | 2012-01-17 | 6.332,93 | 35.967.000 | 6.343,04 | 6.270,97 | 6.301,91 | 00:00:00 | | 2012-01-18 | 6.354,57 | 36.023.800 | 6.399,43 | 6.280,52 | 6.330,43 | 00:00:00 | | 2012-01-19 | 6.416,26 | 47.715.400 | 6.420,35 | 6.333,70 | 6.377,24 | 00:00:00 | | 2012-01-20 | 6.404,39 | 43.818.800 | 6.431,26 | 6.371,69 | 6.410,75 | 00:00:00 | | 2012-01-23 | 6.436,62 | 36.892.600 | 6.467,34 | 6.349,69 | 6.387,33 | 00:00:00 | | 2012-01-24 | 6.419,22 | 34.983.400 | 6.420,05 | 6.339,00 | 6.372,49 | 00:00:00 | | 2012-01-25 | 6.421,85 | 29.882.400 | 6.456,57 | 6.366,65 | 6.448,87 | 00:00:00 | | 2012-01-26 | 6.539,85 | 39.435.500 | 6.559,07 | 6.430,37 | 6.453,62 | 00:00:00 | | 2012-01-27 | 6.511,98 | 32.252.600 | 6.574,19 | 6.484,35 | 6.507,77 | 00:00:00 | | 2012-01-30 | 6.444,45 | 27.883.100 | 6.491,52 | 6.414,33 | 6.454,54 | 00:00:00 | | 2012-01-31 | 6.458,91 | 33.055.800 | 6.533,22 | 6.450,10 | 6.489,04 | 00:00:00 | | 2012-02-01 | 6.616,64 | 41.433.900 | 6.630,48 | 6.482,56 | 6.482,95 | 00:00:00 | | 2012-02-02 | 6.655,63 | 36.733.900 | 6.667,98 | 6.606,37 | 6.640,05 | 00:00:00 | | 2012-02-03 | 6.766,67 | 36.955.500 | 6.767,46 | 6.635,63 | 6.649,57 | 00:00:00 | | 2012-02-06 | 6.764,83 | 24.951.700 | 6.781,43 | 6.714,82 | 6.752,03 | 00:00:00 | | 2012-02-07 | 6.754,20 | 28.238.600 | 6.788,77 | 6.682,89 | 6.772,75 | 00:00:00 | | 2012-02-08 | 6.748,76 | 31.013.400 | 6.829,88 | 6.735,67 | 6.800,72 | 00:00:00 | | 2012-02-09 | 6.788,80 | 43.080.800 | 6.838,13 | 6.746,10 | 6.782,14 | 00:00:00 | | 2012-02-10 | 6.692,96 | 34.655.200 | 6.751,08 | 6.649,56 | 6.730,54 | 00:00:00 | | 2012-02-13 | 6.738,47 | 23.225.500 | 6.774,60 | 6.709,63 | 6.748,68 | 00:00:00 | | 2012-02-14 | 6.728,19 | 28.807.000 | 6.788,57 | 6.698,32 | 6.712,68 | 00:00:00 | | 2012-02-15 | 6.757,94 | 31.915.100 | 6.830,10 | 6.736,56 | 6.807,55 | 00:00:00 | | 2012-02-16 | 6.751,96 | 32.413.900 | 6.751,96 | 6.651,72 | 6.665,24 | 00:00:00 | | 2012-02-17 | 6.848,03 | 36.191.000 | 6.874,53 | 6.794,89 | 6.811,02 | 00:00:00 | | 2012-02-20 | 6.948,30 | 0 | 6.956,70 | 6.878,50 | 6.892,00 | 00:00:00 | | 2012-02-21 | 6.908,18 | 27.069.600 | 6.971,03 | 6.873,54 | 6.936,91 | 00:00:00 | | 2012-02-22 | 6.843,87 | 28.158.500 | 6.915,18 | 6.821,80 | 6.914,68 | 00:00:00 | | 2012-02-23 | 6.809,46 | 38.477.800 | 6.903,51 | 6.733,59 | 6.838,94 | 00:00:00 | | 2012-02-24 | 6.864,43 | 32.319.500 | 6.890,90 | 6.826,34 | 6.871,25 | 00:00:00 | | 2012-02-27 | 6.849,60 | 31.051.400 | 6.868,58 | 6.743,65 | 6.817,46 | 00:00:00 | | 2012-02-28 | 6.887,63 | 29.200.000 | 6.900,51 | 6.809,22 | 6.867,23 | 00:00:00 | | 2012-02-29 | 6.856,08 | 34.840.000 | 6.967,14 | 6.843,27 | 6.914,66 | 00:00:00 | | 2012-03-01 | 6.941,77 | 34.326.500 | 6.949,45 | 6.817,73 | 6.831,97 | 00:00:00 | | 2012-03-02 | 6.921,37 | 28.284.400 | 6.954,89 | 6.904,10 | 6.944,45 | 00:00:00 | | 2012-03-05 | 6.866,46 | 29.151.000 | 6.902,58 | 6.815,47 | 6.876,89 | 00:00:00 | | 2012-03-06 | 6.633,11 | 45.805.500 | 6.840,33 | 6.633,11 | 6.835,97 | 00:00:00 | | 2012-03-07 | 6.671,11 | 32.184.400 | 6.682,68 | 6.612,61 | 6.638,48 | 00:00:00 | | 2012-03-08 | 6.834,54 | 43.164.700 | 6.838,39 | 6.703,89 | 6.723,33 | 00:00:00 | | 2012-03-09 | 6.880,21 | 30.300.700 | 6.912,42 | 6.830,63 | 6.848,52 | 00:00:00 | | 2012-03-12 | 6.901,35 | 24.438.000 | 6.911,27 | 6.846,90 | 6.868,97 | 00:00:00 | | 2012-03-13 | 6.995,91 | 35.174.700 | 7.020,04 | 6.941,96 | 6.957,25 | 00:00:00 | | 2012-03-14 | 7.079,42 | 42.715.300 | 7.099,34 | 7.028,15 | 7.028,92 | 00:00:00 | | 2012-03-15 | 7.144,45 | 37.620.400 | 7.153,11 | 7.072,27 | 7.093,97 | 00:00:00 | | 2012-03-16 | 7.157,82 | 93.000.000 | 7.194,33 | 7.142,75 | 7.145,78 | 00:00:00 | | 2012-03-19 | 7.154,22 | 28.231.600 | 7.154,83 | 7.095,13 | 7.143,93 | 00:00:00 | | 2012-03-20 | 7.054,94 | 35.770.300 | 7.124,63 | 7.032,07 | 7.121,92 | 00:00:00 | | 2012-03-21 | 7.071,32 | 30.160.200 | 7.114,01 | 7.012,04 | 7.088,76 | 00:00:00 | | 2012-03-22 | 6.981,26 | 37.292.300 | 7.071,09 | 6.938,20 | 7.053,42 | 00:00:00 | | 2012-03-23 | 6.995,62 | 27.379.600 | 7.026,90 | 6.908,97 | 6.986,90 | 00:00:00 | | 2012-03-26 | 7.079,23 | 27.599.700 | 7.102,05 | 6.969,97 | 7.022,64 | 00:00:00 | | 2012-03-27 | 7.078,90 | 28.973.200 | 7.153,68 | 7.075,16 | 7.106,77 | 00:00:00 | | 2012-03-28 | 6.998,80 | 27.738.200 | 7.110,54 | 6.998,80 | 7.056,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
