|
 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 | | 2004-04-19 | 33,48 | 117.700 | 33,70 | 33,15 | 33,60 | 00:00:00 | | 2004-04-20 | 34,60 | 248.700 | 34,90 | 33,75 | 33,75 | 00:00:00 | | 2004-04-21 | 35,40 | 275.500 | 35,52 | 34,20 | 34,30 | 00:00:00 | | 2004-04-22 | 36,25 | 292.100 | 36,30 | 35,65 | 35,80 | 00:00:00 | | 2004-04-23 | 38,30 | 1.353.500 | 39,35 | 38,01 | 38,90 | 00:00:00 | | 2004-04-26 | 38,60 | 420.900 | 38,80 | 37,70 | 38,30 | 00:00:00 | | 2004-04-27 | 39,24 | 381.900 | 39,38 | 38,65 | 38,65 | 00:00:00 | | 2004-04-28 | 38,70 | 217.400 | 39,20 | 38,55 | 39,10 | 00:00:00 | | 2004-04-29 | 37,70 | 349.500 | 39,44 | 37,55 | 38,60 | 00:00:00 | | 2004-04-30 | 37,25 | 144.600 | 37,80 | 37,12 | 37,60 | 00:00:00 | | 2004-05-03 | 37,90 | 144.500 | 38,05 | 36,70 | 37,10 | 00:00:00 | | 2004-05-04 | 37,55 | 108.600 | 38,10 | 37,40 | 37,75 | 00:00:00 | | 2004-05-05 | 37,70 | 91.700 | 37,95 | 37,25 | 37,40 | 00:00:00 | | 2004-05-06 | 36,55 | 143.300 | 37,60 | 36,55 | 37,55 | 00:00:00 | | 2004-05-07 | 36,00 | 144.100 | 36,80 | 35,90 | 36,55 | 00:00:00 | | 2004-05-10 | 35,45 | 195.500 | 35,60 | 34,85 | 35,20 | 00:00:00 | | 2004-05-11 | 35,85 | 85.800 | 36,02 | 35,25 | 35,40 | 00:00:00 | | 2004-05-12 | 35,45 | 68.600 | 36,30 | 35,45 | 36,15 | 00:00:00 | | 2004-05-13 | 35,85 | 102.100 | 36,10 | 35,40 | 35,80 | 00:00:00 | | 2004-05-14 | 35,60 | 81.900 | 36,00 | 35,28 | 35,60 | 00:00:00 | | 2004-05-17 | 34,90 | 107.100 | 35,23 | 34,66 | 35,20 | 00:00:00 | | 2004-05-18 | 35,27 | 87.400 | 35,45 | 34,90 | 35,30 | 00:00:00 | | 2004-05-19 | 35,55 | 55.600 | 35,90 | 35,33 | 35,45 | 00:00:00 | | 2004-05-20 | 34,65 | 39.900 | 35,05 | 34,35 | 35,05 | 00:00:00 | | 2004-05-21 | 34,90 | 39.000 | 35,23 | 34,75 | 34,90 | 00:00:00 | | 2004-05-24 | 35,20 | 86.700 | 35,90 | 35,20 | 35,20 | 00:00:00 | | 2004-05-25 | 35,60 | 68.300 | 35,60 | 35,00 | 35,10 | 00:00:00 | | 2004-05-26 | 36,20 | 86.100 | 36,25 | 35,95 | 36,00 | 00:00:00 | | 2004-05-27 | 36,35 | 107.100 | 36,70 | 36,20 | 36,20 | 00:00:00 | | 2004-05-28 | 36,40 | 93.300 | 36,70 | 36,25 | 36,65 | 00:00:00 | | 2004-05-31 | 36,55 | 11.100 | 36,60 | 36,35 | 36,40 | 00:00:00 | | 2004-06-01 | 36,10 | 70.000 | 36,65 | 35,90 | 36,65 | 00:00:00 | | 2004-06-02 | 36,35 | 78.500 | 36,60 | 36,05 | 36,25 | 00:00:00 | | 2004-06-03 | 37,05 | 108.300 | 37,05 | 36,20 | 36,30 | 00:00:00 | | 2004-06-04 | 37,55 | 111.900 | 37,60 | 36,90 | 36,90 | 00:00:00 | | 2004-06-07 | 38,15 | 127.100 | 38,20 | 37,75 | 37,80 | 00:00:00 | | 2004-06-08 | 38,20 | 157.100 | 38,50 | 37,70 | 38,40 | 00:00:00 | | 2004-06-09 | 38,20 | 109.700 | 38,38 | 37,95 | 38,25 | 00:00:00 | | 2004-06-10 | 38,50 | 86.100 | 38,60 | 38,05 | 38,05 | 00:00:00 | | 2004-06-11 | 38,30 | 91.300 | 38,45 | 38,05 | 38,40 | 00:00:00 | | 2004-06-14 | 37,60 | 87.100 | 38,05 | 37,52 | 38,00 | 00:00:00 | | 2004-06-15 | 38,25 | 66.700 | 38,35 | 37,55 | 37,65 | 00:00:00 | | 2004-06-16 | 38,25 | 85.800 | 38,35 | 37,85 | 38,15 | 00:00:00 | | 2004-06-17 | 38,00 | 94.100 | 38,25 | 37,77 | 38,10 | 00:00:00 | | 2004-06-18 | 38,05 | 82.600 | 38,15 | 37,75 | 37,90 | 00:00:00 | | 2004-06-21 | 38,10 | 111.000 | 38,45 | 38,00 | 38,25 | 00:00:00 | | 2004-06-22 | 38,05 | 88.500 | 38,43 | 37,90 | 38,05 | 00:00:00 | | 2004-06-23 | 38,25 | 95.500 | 38,25 | 37,93 | 38,00 | 00:00:00 | | 2004-06-24 | 38,35 | 133.900 | 38,64 | 38,25 | 38,25 | 00:00:00 | | 2004-06-25 | 38,40 | 145.600 | 38,65 | 38,00 | 38,40 | 00:00:00 | | 2004-06-28 | 39,15 | 214.100 | 39,16 | 38,35 | 38,45 | 00:00:00 | | 2004-06-29 | 38,70 | 89.700 | 38,80 | 38,20 | 38,50 | 00:00:00 | | 2004-06-30 | 38,38 | 70.000 | 38,70 | 38,28 | 38,60 | 00:00:00 | | 2004-07-01 | 38,10 | 80.600 | 38,70 | 37,93 | 38,61 | 00:00:00 | | 2004-07-02 | 37,30 | 56.200 | 37,80 | 37,10 | 37,80 | 00:00:00 | | 2004-07-05 | 37,00 | 59.900 | 37,30 | 36,80 | 37,20 | 00:00:00 | | 2004-07-06 | 36,80 | 68.000 | 37,10 | 36,52 | 37,10 | 00:00:00 | | 2004-07-07 | 36,95 | 46.100 | 37,21 | 36,80 | 36,80 | 00:00:00 | | 2004-07-08 | 36,90 | 44.900 | 37,00 | 36,42 | 36,75 | 00:00:00 | | 2004-07-09 | 36,40 | 61.700 | 36,75 | 36,25 | 36,65 | 00:00:00 | | 2004-07-12 | 36,05 | 58.200 | 36,50 | 36,03 | 36,30 | 00:00:00 | | 2004-07-13 | 36,80 | 68.400 | 36,80 | 36,40 | 36,40 | 00:00:00 | | 2004-07-14 | 36,30 | 78.200 | 36,45 | 35,90 | 36,45 | 00:00:00 | | 2004-07-15 | 35,90 | 68.700 | 36,33 | 35,70 | 36,10 | 00:00:00 | | 2004-07-16 | 35,87 | 61.400 | 36,20 | 35,70 | 35,70 | 00:00:00 | | 2004-07-19 | 35,80 | 60.700 | 36,14 | 35,70 | 35,90 | 00:00:00 | | 2004-07-20 | 36,12 | 61.900 | 36,20 | 35,60 | 35,68 | 00:00:00 | | 2004-07-21 | 36,65 | 110.400 | 36,80 | 36,35 | 36,45 | 00:00:00 | | 2004-07-22 | 36,20 | 54.700 | 36,55 | 35,85 | 36,20 | 00:00:00 | | 2004-07-23 | 36,20 | 52.000 | 36,70 | 36,15 | 36,55 | 00:00:00 | | 2004-07-26 | 35,75 | 74.600 | 36,58 | 35,70 | 36,35 | 00:00:00 | | 2004-07-27 | 36,55 | 61.900 | 36,60 | 35,80 | 35,80 | 00:00:00 | | 2004-07-28 | 37,00 | 75.400 | 37,37 | 36,60 | 36,60 | 00:00:00 | | 2004-07-29 | 37,10 | 101.500 | 38,24 | 36,65 | 37,45 | 00:00:00 | | 2004-07-30 | 37,15 | 51.400 | 37,20 | 36,65 | 37,20 | 00:00:00 | | 2004-08-02 | 36,80 | 43.600 | 37,00 | 36,37 | 36,80 | 00:00:00 | | 2004-08-03 | 36,60 | 47.200 | 37,00 | 36,38 | 36,90 | 00:00:00 | | 2004-08-04 | 35,95 | 56.300 | 36,30 | 35,90 | 36,30 | 00:00:00 | | 2004-08-05 | 35,40 | 55.400 | 36,25 | 35,40 | 36,05 | 00:00:00 | | 2004-08-06 | 34,25 | 142.100 | 35,05 | 34,25 | 35,05 | 00:00:00 | | 2004-08-09 | 33,95 | 125.400 | 34,50 | 33,60 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
