|
 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 | | 2005-03-21 | 33,97 | 174.500 | 34,07 | 33,71 | 33,80 | 00:00:00 | | 2005-03-22 | 34,00 | 118.900 | 34,05 | 33,70 | 33,77 | 00:00:00 | | 2005-03-23 | 34,01 | 103.500 | 34,15 | 33,61 | 33,75 | 00:00:00 | | 2005-03-24 | 34,59 | 128.900 | 34,66 | 33,91 | 34,10 | 00:00:00 | | 2005-03-25 | 34,59 | 0 | 34,59 | 34,59 | 34,59 | 00:00:00 | | 2005-03-28 | 34,59 | 0 | 34,59 | 34,59 | 34,59 | 00:00:00 | | 2005-03-29 | 34,55 | 144.500 | 34,55 | 34,00 | 34,30 | 00:00:00 | | 2005-03-30 | 34,74 | 135.500 | 34,74 | 34,18 | 34,25 | 00:00:00 | | 2005-03-31 | 34,57 | 150.600 | 34,94 | 34,47 | 34,76 | 00:00:00 | | 2005-04-01 | 34,17 | 217.300 | 34,45 | 34,05 | 34,42 | 00:00:00 | | 2005-04-04 | 34,17 | 277.800 | 34,30 | 34,05 | 34,28 | 00:00:00 | | 2005-04-05 | 34,64 | 237.500 | 34,64 | 34,28 | 34,40 | 00:00:00 | | 2005-04-06 | 34,50 | 161.500 | 34,85 | 34,23 | 34,68 | 00:00:00 | | 2005-04-07 | 32,90 | 313.500 | 33,20 | 32,82 | 32,95 | 00:00:00 | | 2005-04-08 | 32,72 | 227.700 | 33,19 | 32,69 | 33,19 | 00:00:00 | | 2005-04-11 | 32,46 | 213.600 | 32,55 | 32,30 | 32,55 | 00:00:00 | | 2005-04-12 | 32,07 | 156.900 | 32,49 | 32,01 | 32,40 | 00:00:00 | | 2005-04-13 | 32,06 | 205.000 | 32,40 | 31,87 | 32,30 | 00:00:00 | | 2005-04-14 | 31,88 | 176.500 | 32,43 | 31,84 | 32,00 | 00:00:00 | | 2005-04-15 | 31,20 | 227.400 | 31,88 | 31,07 | 31,85 | 00:00:00 | | 2005-04-18 | 30,57 | 284.400 | 30,75 | 30,06 | 30,75 | 00:00:00 | | 2005-04-19 | 30,40 | 205.300 | 30,90 | 30,28 | 30,55 | 00:00:00 | | 2005-04-20 | 30,20 | 174.500 | 30,73 | 30,01 | 30,53 | 00:00:00 | | 2005-04-21 | 30,53 | 145.800 | 30,68 | 30,05 | 30,05 | 00:00:00 | | 2005-04-22 | 30,44 | 114.700 | 30,73 | 30,30 | 30,72 | 00:00:00 | | 2005-04-25 | 30,50 | 160.600 | 30,58 | 30,02 | 30,45 | 00:00:00 | | 2005-04-26 | 30,35 | 142.800 | 30,60 | 30,08 | 30,60 | 00:00:00 | | 2005-04-27 | 30,48 | 152.800 | 30,50 | 29,83 | 30,30 | 00:00:00 | | 2005-04-28 | 30,32 | 127.100 | 30,90 | 30,07 | 30,60 | 00:00:00 | | 2005-04-29 | 30,53 | 109.100 | 30,85 | 30,10 | 30,10 | 00:00:00 | | 2005-05-02 | 30,67 | 98.800 | 30,72 | 30,47 | 30,72 | 00:00:00 | | 2005-05-03 | 30,43 | 88.200 | 30,67 | 30,21 | 30,60 | 00:00:00 | | 2005-05-04 | 31,42 | 124.700 | 31,47 | 30,25 | 30,60 | 00:00:00 | | 2005-05-05 | 30,83 | 42.900 | 31,70 | 30,83 | 31,52 | 00:00:00 | | 2005-05-06 | 31,41 | 92.800 | 31,50 | 30,80 | 30,97 | 00:00:00 | | 2005-05-09 | 31,35 | 76.400 | 31,39 | 31,05 | 31,27 | 00:00:00 | | 2005-05-10 | 31,00 | 88.300 | 31,30 | 30,91 | 31,30 | 00:00:00 | | 2005-05-11 | 31,02 | 66.000 | 31,30 | 30,85 | 30,95 | 00:00:00 | | 2005-05-12 | 31,27 | 80.100 | 31,41 | 31,10 | 31,20 | 00:00:00 | | 2005-05-13 | 31,80 | 76.400 | 31,86 | 31,15 | 31,20 | 00:00:00 | | 2005-05-16 | 31,68 | 8.200 | 31,99 | 31,55 | 31,87 | 00:00:00 | | 2005-05-17 | 31,50 | 69.300 | 31,85 | 31,42 | 31,85 | 00:00:00 | | 2005-05-18 | 32,26 | 105.000 | 32,35 | 31,61 | 31,70 | 00:00:00 | | 2005-05-19 | 32,40 | 77.200 | 32,43 | 32,12 | 32,25 | 00:00:00 | | 2005-05-20 | 32,70 | 52.100 | 32,70 | 32,30 | 32,40 | 00:00:00 | | 2005-05-23 | 32,42 | 89.900 | 32,82 | 32,31 | 32,82 | 00:00:00 | | 2005-05-24 | 32,20 | 64.200 | 32,63 | 32,02 | 32,50 | 00:00:00 | | 2005-05-25 | 32,00 | 82.700 | 32,27 | 31,95 | 32,23 | 00:00:00 | | 2005-05-26 | 32,35 | 25.600 | 32,35 | 32,00 | 32,00 | 00:00:00 | | 2005-05-27 | 32,25 | 59.200 | 32,40 | 32,07 | 32,30 | 00:00:00 | | 2005-05-30 | 32,40 | 63.300 | 32,59 | 32,25 | 32,35 | 00:00:00 | | 2005-05-31 | 32,71 | 78.000 | 32,84 | 32,42 | 32,47 | 00:00:00 | | 2005-06-01 | 33,19 | 89.700 | 33,26 | 32,67 | 32,80 | 00:00:00 | | 2005-06-02 | 33,14 | 98.400 | 33,47 | 32,98 | 33,15 | 00:00:00 | | 2005-06-03 | 33,10 | 82.100 | 33,45 | 33,00 | 33,33 | 00:00:00 | | 2005-06-06 | 32,92 | 93.400 | 33,12 | 32,80 | 33,10 | 00:00:00 | | 2005-06-07 | 33,08 | 98.800 | 33,18 | 32,83 | 33,03 | 00:00:00 | | 2005-06-08 | 33,25 | 96.700 | 33,27 | 32,80 | 32,95 | 00:00:00 | | 2005-06-09 | 33,07 | 67.800 | 33,26 | 32,91 | 33,26 | 00:00:00 | | 2005-06-10 | 33,73 | 141.200 | 33,99 | 33,06 | 33,10 | 00:00:00 | | 2005-06-13 | 34,00 | 134.600 | 34,12 | 33,83 | 33,97 | 00:00:00 | | 2005-06-14 | 34,10 | 91.300 | 34,26 | 33,90 | 33,95 | 00:00:00 | | 2005-06-15 | 33,79 | 99.300 | 34,23 | 33,60 | 34,07 | 00:00:00 | | 2005-06-16 | 34,02 | 109.300 | 34,14 | 33,87 | 33,90 | 00:00:00 | | 2005-06-17 | 34,05 | 103.700 | 34,15 | 33,93 | 34,02 | 00:00:00 | | 2005-06-20 | 33,85 | 90.100 | 33,97 | 33,74 | 33,90 | 00:00:00 | | 2005-06-21 | 34,24 | 120.800 | 34,43 | 33,95 | 34,00 | 00:00:00 | | 2005-06-22 | 34,07 | 88.300 | 34,23 | 33,80 | 34,00 | 00:00:00 | | 2005-06-23 | 34,12 | 81.100 | 34,40 | 34,01 | 34,10 | 00:00:00 | | 2005-06-24 | 33,84 | 75.500 | 33,90 | 33,68 | 33,70 | 00:00:00 | | 2005-06-27 | 33,36 | 85.100 | 33,73 | 33,28 | 33,60 | 00:00:00 | | 2005-06-28 | 33,56 | 67.900 | 33,62 | 33,30 | 33,45 | 00:00:00 | | 2005-06-29 | 33,85 | 84.500 | 33,90 | 33,53 | 33,70 | 00:00:00 | | 2005-06-30 | 33,56 | 56.700 | 33,82 | 33,45 | 33,78 | 00:00:00 | | 2005-07-01 | 33,81 | 62.000 | 33,85 | 33,40 | 33,50 | 00:00:00 | | 2005-07-04 | 33,74 | 63.200 | 33,99 | 33,62 | 33,92 | 00:00:00 | | 2005-07-05 | 33,67 | 88.700 | 33,89 | 33,29 | 33,80 | 00:00:00 | | 2005-07-06 | 33,72 | 75.600 | 33,88 | 33,53 | 33,53 | 00:00:00 | | 2005-07-07 | 33,22 | 217.100 | 33,54 | 32,45 | 33,50 | 00:00:00 | | 2005-07-08 | 33,59 | 80.000 | 33,62 | 33,15 | 33,30 | 00:00:00 | | 2005-07-11 | 33,75 | 123.300 | 33,94 | 33,60 | 33,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
