|
 DAIMLER N - [Ticker: DAI.F] |     | | Última Transacción | 72,929 | Hora de Cotización | 2017-11-01 - 23:56:00 | | Variación | +1,745 (+2,451%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 73,133 | Mínimo | 71,741 | | Volumen | 38.059 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 71,184 | PER | 0,00% | | Apertura | 71,750 | 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 DAI.F desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 26,35 | 398.500 | 27,15 | 25,80 | 26,70 | 00:00:00 | | 2003-01-28 | 26,30 | 232.000 | 26,90 | 25,95 | 26,35 | 00:00:00 | | 2003-01-29 | 27,65 | 308.800 | 27,70 | 25,43 | 26,40 | 00:00:00 | | 2003-01-30 | 27,55 | 290.700 | 28,60 | 27,35 | 27,60 | 00:00:00 | | 2003-01-31 | 28,45 | 265.900 | 28,55 | 26,95 | 27,40 | 00:00:00 | | 2003-02-03 | 29,30 | 302.000 | 29,75 | 28,95 | 29,30 | 00:00:00 | | 2003-02-04 | 28,10 | 286.800 | 29,15 | 28,05 | 29,11 | 00:00:00 | | 2003-02-05 | 29,20 | 363.700 | 29,25 | 27,50 | 27,95 | 00:00:00 | | 2003-02-06 | 28,15 | 238.300 | 28,98 | 27,65 | 28,75 | 00:00:00 | | 2003-02-07 | 27,23 | 224.000 | 28,70 | 27,15 | 28,20 | 00:00:00 | | 2003-02-10 | 27,50 | 313.800 | 27,50 | 26,75 | 27,49 | 00:00:00 | | 2003-02-11 | 27,90 | 199.900 | 28,40 | 27,55 | 27,57 | 00:00:00 | | 2003-02-12 | 27,30 | 195.800 | 27,85 | 26,92 | 27,70 | 00:00:00 | | 2003-02-13 | 26,65 | 236.800 | 27,35 | 26,45 | 26,90 | 00:00:00 | | 2003-02-14 | 27,85 | 216.800 | 28,40 | 26,95 | 26,95 | 00:00:00 | | 2003-02-17 | 28,45 | 157.700 | 28,65 | 28,10 | 28,45 | 00:00:00 | | 2003-02-18 | 28,80 | 179.200 | 28,90 | 28,05 | 28,55 | 00:00:00 | | 2003-02-19 | 27,95 | 201.800 | 28,75 | 27,85 | 28,70 | 00:00:00 | | 2003-02-20 | 27,50 | 247.900 | 28,50 | 27,25 | 28,00 | 00:00:00 | | 2003-02-21 | 28,05 | 281.700 | 28,15 | 27,01 | 27,50 | 00:00:00 | | 2003-02-24 | 28,00 | 157.600 | 28,40 | 27,70 | 28,25 | 00:00:00 | | 2003-02-25 | 27,45 | 277.600 | 28,00 | 26,95 | 27,80 | 00:00:00 | | 2003-02-26 | 27,20 | 182.000 | 28,10 | 26,95 | 27,85 | 00:00:00 | | 2003-02-27 | 27,80 | 183.900 | 28,15 | 26,93 | 27,30 | 00:00:00 | | 2003-02-28 | 28,30 | 236.400 | 28,70 | 27,65 | 27,85 | 00:00:00 | | 2003-03-03 | 28,55 | 170.000 | 29,20 | 28,25 | 28,85 | 00:00:00 | | 2003-03-04 | 27,35 | 251.900 | 28,20 | 26,97 | 28,20 | 00:00:00 | | 2003-03-05 | 27,60 | 217.800 | 27,60 | 26,47 | 26,92 | 00:00:00 | | 2003-03-06 | 26,52 | 181.700 | 27,60 | 26,45 | 27,40 | 00:00:00 | | 2003-03-07 | 26,70 | 391.000 | 26,75 | 25,84 | 26,30 | 00:00:00 | | 2003-03-10 | 25,52 | 305.900 | 26,50 | 25,45 | 26,50 | 00:00:00 | | 2003-03-11 | 24,95 | 768.600 | 26,00 | 24,22 | 25,55 | 00:00:00 | | 2003-03-12 | 23,90 | 476.500 | 25,12 | 23,82 | 25,10 | 00:00:00 | | 2003-03-13 | 25,50 | 430.200 | 25,59 | 24,50 | 24,59 | 00:00:00 | | 2003-03-14 | 25,50 | 369.900 | 26,70 | 25,45 | 26,30 | 00:00:00 | | 2003-03-17 | 26,80 | 307.200 | 27,15 | 24,77 | 25,35 | 00:00:00 | | 2003-03-18 | 27,48 | 673.100 | 28,48 | 27,15 | 27,41 | 00:00:00 | | 2003-03-19 | 28,25 | 398.000 | 29,15 | 26,91 | 27,90 | 00:00:00 | | 2003-03-20 | 28,30 | 325.700 | 28,95 | 27,41 | 28,15 | 00:00:00 | | 2003-03-21 | 29,60 | 396.000 | 29,69 | 28,20 | 28,30 | 00:00:00 | | 2003-03-24 | 28,11 | 324.500 | 29,05 | 28,11 | 29,00 | 00:00:00 | | 2003-03-25 | 28,75 | 299.200 | 28,90 | 27,15 | 27,90 | 00:00:00 | | 2003-03-26 | 28,60 | 210.500 | 29,28 | 28,35 | 28,90 | 00:00:00 | | 2003-03-27 | 28,30 | 190.500 | 28,45 | 27,43 | 28,20 | 00:00:00 | | 2003-03-28 | 27,70 | 190.600 | 28,45 | 27,45 | 28,30 | 00:00:00 | | 2003-03-31 | 26,90 | 283.400 | 27,50 | 26,31 | 27,50 | 00:00:00 | | 2003-04-01 | 26,49 | 250.800 | 27,30 | 26,11 | 26,75 | 00:00:00 | | 2003-04-02 | 27,90 | 230.800 | 28,23 | 27,20 | 27,20 | 00:00:00 | | 2003-04-03 | 28,10 | 299.400 | 28,98 | 27,75 | 27,95 | 00:00:00 | | 2003-04-04 | 29,05 | 396.500 | 29,18 | 28,10 | 28,55 | 00:00:00 | | 2003-04-07 | 30,90 | 683.000 | 31,19 | 30,05 | 30,30 | 00:00:00 | | 2003-04-08 | 30,70 | 513.600 | 31,10 | 30,18 | 30,65 | 00:00:00 | | 2003-04-09 | 30,65 | 314.600 | 31,20 | 29,95 | 30,65 | 00:00:00 | | 2003-04-10 | 28,75 | 364.800 | 29,40 | 28,55 | 29,00 | 00:00:00 | | 2003-04-11 | 28,75 | 270.600 | 29,30 | 28,52 | 29,00 | 00:00:00 | | 2003-04-14 | 29,25 | 253.500 | 29,30 | 27,90 | 28,99 | 00:00:00 | | 2003-04-15 | 29,45 | 269.400 | 29,88 | 28,65 | 29,50 | 00:00:00 | | 2003-04-16 | 29,25 | 244.800 | 29,80 | 29,05 | 29,80 | 00:00:00 | | 2003-04-17 | 29,75 | 214.200 | 29,79 | 28,65 | 28,75 | 00:00:00 | | 2003-04-18 | 29,75 | 0 | 29,75 | 29,75 | 29,75 | 00:00:00 | | 2003-04-21 | 29,75 | 0 | 29,75 | 29,75 | 29,75 | 00:00:00 | | 2003-04-22 | 30,05 | 211.900 | 30,15 | 29,01 | 29,80 | 00:00:00 | | 2003-04-23 | 30,90 | 290.700 | 31,10 | 30,25 | 30,50 | 00:00:00 | | 2003-04-24 | 29,40 | 224.400 | 30,80 | 29,22 | 30,50 | 00:00:00 | | 2003-04-25 | 28,48 | 201.200 | 29,52 | 28,37 | 29,45 | 00:00:00 | | 2003-04-28 | 29,35 | 132.100 | 29,39 | 28,35 | 28,50 | 00:00:00 | | 2003-04-29 | 29,20 | 170.100 | 29,94 | 29,00 | 29,45 | 00:00:00 | | 2003-04-30 | 28,90 | 165.400 | 29,38 | 28,65 | 29,10 | 00:00:00 | | 2003-05-01 | 28,90 | 0 | 28,90 | 28,90 | 28,90 | 00:00:00 | | 2003-05-02 | 29,05 | 170.000 | 29,05 | 28,03 | 28,70 | 00:00:00 | | 2003-05-05 | 29,00 | 183.200 | 29,53 | 28,70 | 29,28 | 00:00:00 | | 2003-05-06 | 29,25 | 146.300 | 29,30 | 28,75 | 29,05 | 00:00:00 | | 2003-05-07 | 28,85 | 174.300 | 29,25 | 28,60 | 29,10 | 00:00:00 | | 2003-05-08 | 27,90 | 211.500 | 29,08 | 27,85 | 28,65 | 00:00:00 | | 2003-05-09 | 28,20 | 176.000 | 28,22 | 27,55 | 27,90 | 00:00:00 | | 2003-05-12 | 28,10 | 179.800 | 28,55 | 27,28 | 28,55 | 00:00:00 | | 2003-05-13 | 27,55 | 182.400 | 28,00 | 27,01 | 27,95 | 00:00:00 | | 2003-05-14 | 27,60 | 112.700 | 28,15 | 27,15 | 27,40 | 00:00:00 | | 2003-05-15 | 27,35 | 140.800 | 27,70 | 27,10 | 27,50 | 00:00:00 | | 2003-05-16 | 27,28 | 223.700 | 27,73 | 26,65 | 27,39 | 00:00:00 | | 2003-05-19 | 26,05 | 265.000 | 26,90 | 25,85 | 26,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
