|
 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 | | 2003-05-19 | 26,05 | 265.000 | 26,90 | 25,85 | 26,80 | 00:00:00 | | 2003-05-20 | 25,90 | 186.600 | 26,45 | 25,65 | 26,20 | 00:00:00 | | 2003-05-21 | 25,80 | 236.100 | 25,80 | 25,11 | 25,80 | 00:00:00 | | 2003-05-22 | 26,25 | 134.800 | 26,45 | 25,90 | 25,90 | 00:00:00 | | 2003-05-23 | 25,70 | 170.100 | 26,55 | 25,30 | 26,55 | 00:00:00 | | 2003-05-26 | 25,70 | 156.900 | 26,18 | 25,50 | 25,70 | 00:00:00 | | 2003-05-27 | 26,15 | 203.800 | 26,15 | 25,01 | 25,75 | 00:00:00 | | 2003-05-28 | 26,40 | 129.400 | 26,70 | 26,25 | 26,40 | 00:00:00 | | 2003-05-29 | 26,26 | 26.000 | 26,80 | 26,26 | 26,40 | 00:00:00 | | 2003-05-30 | 26,80 | 124.300 | 26,85 | 26,02 | 26,28 | 00:00:00 | | 2003-06-02 | 27,10 | 160.700 | 27,40 | 26,92 | 27,25 | 00:00:00 | | 2003-06-03 | 26,75 | 158.900 | 27,05 | 26,44 | 26,95 | 00:00:00 | | 2003-06-04 | 26,10 | 469.300 | 26,40 | 25,20 | 25,25 | 00:00:00 | | 2003-06-05 | 26,05 | 268.400 | 26,48 | 25,51 | 26,25 | 00:00:00 | | 2003-06-06 | 26,45 | 226.600 | 26,87 | 26,00 | 26,10 | 00:00:00 | | 2003-06-09 | 26,25 | 54.800 | 26,70 | 26,25 | 26,70 | 00:00:00 | | 2003-06-10 | 26,77 | 174.200 | 26,90 | 26,25 | 26,50 | 00:00:00 | | 2003-06-11 | 27,75 | 249.600 | 27,98 | 26,85 | 26,98 | 00:00:00 | | 2003-06-12 | 28,35 | 371.300 | 28,79 | 28,05 | 28,05 | 00:00:00 | | 2003-06-13 | 27,80 | 220.900 | 28,49 | 27,65 | 28,25 | 00:00:00 | | 2003-06-16 | 28,50 | 218.400 | 28,68 | 27,12 | 27,51 | 00:00:00 | | 2003-06-17 | 29,22 | 321.600 | 29,49 | 29,05 | 29,05 | 00:00:00 | | 2003-06-18 | 29,68 | 407.600 | 29,97 | 29,12 | 29,20 | 00:00:00 | | 2003-06-19 | 29,20 | 152.700 | 30,15 | 29,15 | 29,90 | 00:00:00 | | 2003-06-20 | 29,10 | 152.400 | 29,83 | 28,95 | 29,02 | 00:00:00 | | 2003-06-23 | 28,40 | 148.300 | 28,90 | 28,22 | 28,90 | 00:00:00 | | 2003-06-24 | 29,10 | 145.300 | 29,20 | 28,15 | 28,40 | 00:00:00 | | 2003-06-25 | 28,81 | 102.100 | 29,35 | 28,45 | 29,25 | 00:00:00 | | 2003-06-26 | 29,80 | 244.400 | 29,96 | 28,25 | 28,40 | 00:00:00 | | 2003-06-27 | 30,13 | 267.700 | 30,42 | 29,95 | 30,21 | 00:00:00 | | 2003-06-30 | 30,15 | 243.800 | 30,86 | 29,85 | 30,00 | 00:00:00 | | 2003-07-01 | 29,65 | 279.700 | 30,20 | 29,35 | 30,18 | 00:00:00 | | 2003-07-02 | 30,50 | 179.100 | 30,74 | 30,00 | 30,05 | 00:00:00 | | 2003-07-03 | 31,07 | 409.400 | 31,78 | 30,55 | 30,65 | 00:00:00 | | 2003-07-04 | 31,30 | 152.600 | 31,55 | 30,95 | 31,20 | 00:00:00 | | 2003-07-07 | 32,55 | 285.000 | 32,68 | 31,53 | 31,53 | 00:00:00 | | 2003-07-08 | 32,10 | 197.700 | 32,50 | 31,65 | 32,45 | 00:00:00 | | 2003-07-09 | 31,90 | 152.200 | 32,30 | 31,44 | 32,10 | 00:00:00 | | 2003-07-10 | 31,30 | 141.300 | 31,80 | 31,22 | 31,60 | 00:00:00 | | 2003-07-11 | 32,25 | 116.900 | 32,30 | 31,11 | 31,15 | 00:00:00 | | 2003-07-14 | 32,18 | 146.500 | 32,49 | 31,93 | 32,25 | 00:00:00 | | 2003-07-15 | 32,05 | 163.800 | 32,25 | 31,70 | 32,21 | 00:00:00 | | 2003-07-16 | 31,45 | 143.200 | 32,20 | 31,15 | 31,95 | 00:00:00 | | 2003-07-17 | 30,60 | 230.100 | 31,15 | 30,40 | 31,15 | 00:00:00 | | 2003-07-18 | 31,05 | 77.800 | 31,30 | 30,65 | 30,85 | 00:00:00 | | 2003-07-21 | 30,02 | 216.000 | 31,20 | 29,75 | 31,20 | 00:00:00 | | 2003-07-22 | 30,40 | 198.400 | 30,40 | 29,35 | 30,00 | 00:00:00 | | 2003-07-23 | 29,95 | 105.900 | 30,67 | 29,82 | 30,45 | 00:00:00 | | 2003-07-24 | 31,45 | 199.700 | 31,70 | 29,65 | 30,00 | 00:00:00 | | 2003-07-25 | 31,05 | 92.500 | 31,37 | 30,80 | 30,90 | 00:00:00 | | 2003-07-28 | 31,30 | 109.600 | 31,80 | 31,22 | 31,55 | 00:00:00 | | 2003-07-29 | 30,90 | 97.000 | 31,40 | 30,40 | 31,25 | 00:00:00 | | 2003-07-30 | 31,53 | 127.400 | 31,70 | 30,73 | 30,75 | 00:00:00 | | 2003-07-31 | 31,90 | 136.100 | 32,05 | 31,10 | 31,45 | 00:00:00 | | 2003-08-01 | 31,45 | 130.500 | 31,95 | 31,19 | 31,60 | 00:00:00 | | 2003-08-04 | 31,05 | 128.700 | 31,70 | 30,55 | 31,35 | 00:00:00 | | 2003-08-05 | 31,35 | 95.800 | 31,60 | 30,95 | 31,20 | 00:00:00 | | 2003-08-06 | 31,00 | 83.600 | 31,35 | 30,70 | 31,05 | 00:00:00 | | 2003-08-07 | 31,00 | 61.400 | 31,30 | 30,78 | 31,20 | 00:00:00 | | 2003-08-08 | 31,04 | 57.500 | 31,55 | 31,00 | 31,35 | 00:00:00 | | 2003-08-11 | 31,10 | 76.100 | 31,40 | 30,85 | 31,25 | 00:00:00 | | 2003-08-12 | 31,50 | 94.500 | 31,70 | 31,05 | 31,15 | 00:00:00 | | 2003-08-13 | 32,00 | 152.700 | 32,35 | 31,70 | 31,85 | 00:00:00 | | 2003-08-14 | 32,60 | 197.100 | 32,90 | 32,10 | 32,10 | 00:00:00 | | 2003-08-15 | 32,95 | 152.300 | 33,50 | 32,60 | 32,60 | 00:00:00 | | 2003-08-18 | 33,44 | 99.700 | 33,50 | 33,10 | 33,20 | 00:00:00 | | 2003-08-19 | 33,45 | 134.500 | 33,83 | 33,40 | 33,60 | 00:00:00 | | 2003-08-20 | 33,70 | 79.400 | 33,75 | 33,40 | 33,40 | 00:00:00 | | 2003-08-21 | 34,65 | 208.700 | 34,87 | 33,80 | 33,80 | 00:00:00 | | 2003-08-22 | 34,55 | 174.200 | 35,28 | 34,40 | 34,50 | 00:00:00 | | 2003-08-25 | 34,22 | 148.300 | 34,65 | 34,08 | 34,45 | 00:00:00 | | 2003-08-26 | 34,05 | 137.300 | 34,70 | 33,80 | 34,25 | 00:00:00 | | 2003-08-27 | 34,62 | 85.000 | 34,70 | 34,30 | 34,40 | 00:00:00 | | 2003-08-28 | 35,05 | 165.500 | 35,40 | 34,52 | 34,80 | 00:00:00 | | 2003-08-29 | 34,80 | 89.600 | 35,35 | 34,63 | 35,30 | 00:00:00 | | 2003-09-01 | 35,70 | 209.400 | 35,92 | 34,90 | 34,90 | 00:00:00 | | 2003-09-02 | 36,00 | 151.400 | 36,12 | 35,50 | 35,95 | 00:00:00 | | 2003-09-03 | 36,97 | 246.500 | 37,50 | 36,20 | 36,20 | 00:00:00 | | 2003-09-04 | 36,40 | 179.200 | 36,60 | 35,90 | 36,60 | 00:00:00 | | 2003-09-05 | 35,35 | 148.800 | 36,67 | 35,17 | 36,55 | 00:00:00 | | 2003-09-08 | 35,15 | 180.600 | 35,53 | 34,76 | 35,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
