Bolsa ES - Histórico de Cotizaciones de DAIMLER N [DAI.F]

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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-08-09	33,95	125.400	34,50	33,60	34,50	00:00:00
2004-08-10	34,20	79.100	34,35	33,90	33,90	00:00:00
2004-08-11	33,80	81.500	34,30	33,30	34,30	00:00:00
2004-08-12	33,30	67.200	33,95	33,09	33,75	00:00:00
2004-08-13	33,20	104.900	33,92	32,75	33,05	00:00:00
2004-08-16	33,75	78.200	33,90	32,75	33,20	00:00:00
2004-08-17	33,82	59.700	33,87	33,40	33,70	00:00:00
2004-08-18	33,75	71.200	33,75	33,20	33,70	00:00:00
2004-08-19	33,20	53.400	33,95	32,95	33,95	00:00:00
2004-08-20	33,45	51.500	33,45	32,83	33,05	00:00:00
2004-08-23	33,75	60.200	33,98	33,50	33,65	00:00:00
2004-08-24	34,10	65.000	34,50	33,90	33,90	00:00:00
2004-08-25	34,30	53.600	34,40	34,00	34,40	00:00:00
2004-08-26	34,70	64.200	34,78	34,35	34,50	00:00:00
2004-08-27	34,80	43.500	34,85	34,45	34,85	00:00:00
2004-08-30	34,30	46.600	34,70	34,12	34,70	00:00:00
2004-08-31	34,20	59.900	34,65	34,10	34,20	00:00:00
2004-09-01	34,50	46.200	34,69	34,25	34,40	00:00:00
2004-09-02	34,60	62.000	34,75	34,13	34,30	00:00:00
2004-09-03	35,05	55.300	35,25	34,65	34,75	00:00:00
2004-09-06	35,45	47.300	35,49	34,95	35,05	00:00:00
2004-09-07	35,35	40.700	35,51	35,04	35,35	00:00:00
2004-09-08	34,95	40.100	35,43	34,95	35,40	00:00:00
2004-09-09	34,80	49.500	35,05	34,66	35,00	00:00:00
2004-09-10	35,00	34.800	35,11	34,79	34,85	00:00:00
2004-09-13	35,50	48.800	35,61	35,22	35,30	00:00:00
2004-09-14	35,55	47.600	35,90	35,33	35,50	00:00:00
2004-09-15	35,05	44.000	35,45	34,94	35,38	00:00:00
2004-09-16	35,20	45.900	35,31	34,95	35,05	00:00:00
2004-09-17	35,31	57.300	35,50	34,91	35,20	00:00:00
2004-09-20	35,00	44.900	35,31	34,71	35,30	00:00:00
2004-09-21	35,13	50.500	35,41	35,00	35,00	00:00:00
2004-09-22	34,25	77.300	35,20	34,14	35,20	00:00:00
2004-09-23	33,95	75.500	34,20	33,65	34,05	00:00:00
2004-09-24	33,81	39.800	34,05	33,55	33,80	00:00:00
2004-09-27	33,50	66.400	33,95	33,23	33,95	00:00:00
2004-09-28	33,52	59.500	33,66	33,22	33,40	00:00:00
2004-09-29	33,63	51.400	33,90	33,48	33,60	00:00:00
2004-09-30	33,10	59.500	33,90	33,05	33,85	00:00:00
2004-10-01	34,25	63.200	34,25	33,30	33,40	00:00:00
2004-10-04	34,75	65.600	34,97	34,60	34,70	00:00:00
2004-10-05	34,75	77.800	35,22	34,45	34,70	00:00:00
2004-10-06	34,72	54.400	34,80	34,20	34,50	00:00:00
2004-10-07	34,30	64.500	35,00	34,23	34,80	00:00:00
2004-10-08	34,03	47.500	34,69	33,97	34,20	00:00:00
2004-10-11	34,40	51.200	34,50	33,97	34,00	00:00:00
2004-10-12	33,58	76.100	34,30	33,36	34,30	00:00:00
2004-10-13	33,44	74.000	34,04	33,35	33,80	00:00:00
2004-10-14	32,85	143.500	33,25	32,67	33,20	00:00:00
2004-10-15	33,15	104.900	33,15	32,52	32,85	00:00:00
2004-10-18	32,85	138.100	32,95	32,35	32,70	00:00:00
2004-10-19	32,90	129.300	33,40	32,80	32,80	00:00:00
2004-10-20	32,63	73.800	32,74	32,40	32,50	00:00:00
2004-10-21	32,50	72.200	32,82	32,43	32,60	00:00:00
2004-10-22	32,80	33.600	33,02	32,55	32,60	00:00:00
2004-10-25	31,57	184.500	32,20	31,51	32,20	00:00:00
2004-10-26	32,40	93.100	32,40	31,72	31,80	00:00:00
2004-10-27	32,64	88.100	32,79	32,00	32,35	00:00:00
2004-10-28	32,92	96.900	33,70	32,20	33,15	00:00:00
2004-10-29	32,36	55.200	32,75	32,30	32,70	00:00:00
2004-11-01	32,93	40.300	32,95	32,17	32,30	00:00:00
2004-11-02	33,04	75.500	33,10	32,65	33,00	00:00:00
2004-11-03	32,77	71.900	33,38	32,62	33,30	00:00:00
2004-11-04	32,94	68.500	32,98	32,42	32,83	00:00:00
2004-11-05	33,20	72.700	33,50	32,86	33,25	00:00:00
2004-11-08	33,53	83.900	33,73	33,25	33,30	00:00:00
2004-11-09	33,85	72.000	34,12	33,55	33,55	00:00:00
2004-11-10	34,21	67.200	34,28	34,00	34,00	00:00:00
2004-11-11	34,50	73.100	34,65	34,00	34,00	00:00:00
2004-11-12	34,48	46.600	34,75	34,30	34,55	00:00:00
2004-11-15	34,45	56.200	34,60	34,15	34,60	00:00:00
2004-11-16	34,20	57.000	34,60	34,03	34,40	00:00:00
2004-11-17	34,65	55.000	34,65	33,88	34,25	00:00:00
2004-11-18	34,50	62.600	34,75	34,32	34,50	00:00:00
2004-11-19	33,92	55.600	34,57	33,92	34,55	00:00:00
2004-11-22	33,80	76.500	33,80	33,31	33,55	00:00:00
2004-11-23	33,33	50.900	34,02	33,28	33,80	00:00:00
2004-11-24	33,63	34.000	33,75	33,48	33,65	00:00:00
2004-11-25	33,80	56.200	34,07	33,75	33,75	00:00:00
2004-11-26	33,60	62.500	33,97	33,52	33,61	00:00:00
2004-11-29	33,80	84.900	34,55	33,65	33,75	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>