|
 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 | | 2005-07-11 | 33,75 | 123.300 | 33,94 | 33,60 | 33,60 | 00:00:00 | | 2005-07-12 | 33,68 | 80.300 | 33,92 | 33,56 | 33,85 | 00:00:00 | | 2005-07-13 | 34,05 | 109.000 | 34,13 | 33,66 | 33,70 | 00:00:00 | | 2005-07-14 | 34,57 | 212.400 | 34,93 | 34,10 | 34,10 | 00:00:00 | | 2005-07-15 | 34,68 | 112.100 | 34,88 | 34,58 | 34,68 | 00:00:00 | | 2005-07-18 | 34,88 | 112.100 | 35,07 | 34,80 | 34,80 | 00:00:00 | | 2005-07-19 | 35,39 | 130.000 | 35,49 | 34,82 | 34,82 | 00:00:00 | | 2005-07-20 | 35,48 | 121.900 | 35,59 | 35,15 | 35,50 | 00:00:00 | | 2005-07-21 | 35,67 | 219.200 | 36,35 | 35,54 | 35,63 | 00:00:00 | | 2005-07-22 | 35,73 | 86.400 | 35,86 | 35,43 | 35,70 | 00:00:00 | | 2005-07-25 | 35,77 | 143.000 | 36,03 | 35,52 | 35,78 | 00:00:00 | | 2005-07-26 | 35,74 | 120.300 | 35,92 | 35,49 | 35,72 | 00:00:00 | | 2005-07-27 | 36,37 | 165.400 | 36,38 | 35,49 | 35,65 | 00:00:00 | | 2005-07-28 | 39,41 | 2.638.700 | 40,30 | 36,40 | 36,47 | 00:00:00 | | 2005-07-29 | 39,93 | 1.040.000 | 40,40 | 39,43 | 39,75 | 00:00:00 | | 2005-08-01 | 40,33 | 489.900 | 40,90 | 39,85 | 39,85 | 00:00:00 | | 2005-08-02 | 41,54 | 401.700 | 41,57 | 40,35 | 40,42 | 00:00:00 | | 2005-08-03 | 41,27 | 369.100 | 41,60 | 40,98 | 41,58 | 00:00:00 | | 2005-08-04 | 39,85 | 765.100 | 41,43 | 39,80 | 41,40 | 00:00:00 | | 2005-08-05 | 39,92 | 450.000 | 40,20 | 39,77 | 39,82 | 00:00:00 | | 2005-08-08 | 40,44 | 199.700 | 40,95 | 39,95 | 39,95 | 00:00:00 | | 2005-08-09 | 41,46 | 171.500 | 41,56 | 40,38 | 40,50 | 00:00:00 | | 2005-08-10 | 41,86 | 235.000 | 42,25 | 41,60 | 41,60 | 00:00:00 | | 2005-08-11 | 41,54 | 169.300 | 42,04 | 41,19 | 41,85 | 00:00:00 | | 2005-08-12 | 41,38 | 97.300 | 41,94 | 41,27 | 41,90 | 00:00:00 | | 2005-08-15 | 41,52 | 128.800 | 41,87 | 41,25 | 41,25 | 00:00:00 | | 2005-08-16 | 41,24 | 135.100 | 41,81 | 41,15 | 41,55 | 00:00:00 | | 2005-08-17 | 40,94 | 181.900 | 41,21 | 40,53 | 41,00 | 00:00:00 | | 2005-08-18 | 40,94 | 125.600 | 41,08 | 40,57 | 40,88 | 00:00:00 | | 2005-08-19 | 41,97 | 139.300 | 42,35 | 40,90 | 40,90 | 00:00:00 | | 2005-08-22 | 42,40 | 177.200 | 42,85 | 41,98 | 41,98 | 00:00:00 | | 2005-08-23 | 41,90 | 94.100 | 42,51 | 41,85 | 42,45 | 00:00:00 | | 2005-08-24 | 42,69 | 82.400 | 42,71 | 41,96 | 42,05 | 00:00:00 | | 2005-08-25 | 42,27 | 82.000 | 42,42 | 42,08 | 42,25 | 00:00:00 | | 2005-08-26 | 41,87 | 117.600 | 42,90 | 41,81 | 42,43 | 00:00:00 | | 2005-08-29 | 42,18 | 119.400 | 42,20 | 41,30 | 41,35 | 00:00:00 | | 2005-08-30 | 41,72 | 62.600 | 42,44 | 41,60 | 42,38 | 00:00:00 | | 2005-08-31 | 41,56 | 61.800 | 41,96 | 41,14 | 41,82 | 00:00:00 | | 2005-09-01 | 41,31 | 118.800 | 42,10 | 40,92 | 42,08 | 00:00:00 | | 2005-09-02 | 40,41 | 164.800 | 41,27 | 40,24 | 40,90 | 00:00:00 | | 2005-09-05 | 41,44 | 80.700 | 41,48 | 40,40 | 40,40 | 00:00:00 | | 2005-09-06 | 41,70 | 61.100 | 41,71 | 41,32 | 41,32 | 00:00:00 | | 2005-09-07 | 41,77 | 55.600 | 42,11 | 41,70 | 41,72 | 00:00:00 | | 2005-09-08 | 41,67 | 61.300 | 42,00 | 41,07 | 41,85 | 00:00:00 | | 2005-09-09 | 41,95 | 95.600 | 42,00 | 41,63 | 41,63 | 00:00:00 | | 2005-09-12 | 41,96 | 109.700 | 42,22 | 41,55 | 42,03 | 00:00:00 | | 2005-09-13 | 40,90 | 128.400 | 42,00 | 40,66 | 41,91 | 00:00:00 | | 2005-09-14 | 40,99 | 84.000 | 41,20 | 40,37 | 40,90 | 00:00:00 | | 2005-09-15 | 41,06 | 80.000 | 41,20 | 40,75 | 40,88 | 00:00:00 | | 2005-09-16 | 42,00 | 128.100 | 42,05 | 41,10 | 41,15 | 00:00:00 | | 2005-09-19 | 40,97 | 257.300 | 41,48 | 40,55 | 40,55 | 00:00:00 | | 2005-09-20 | 41,86 | 60.100 | 41,96 | 41,20 | 41,20 | 00:00:00 | | 2005-09-21 | 41,18 | 49.100 | 41,74 | 41,09 | 41,62 | 00:00:00 | | 2005-09-22 | 41,15 | 100.300 | 41,70 | 40,84 | 41,00 | 00:00:00 | | 2005-09-23 | 42,00 | 70.400 | 42,06 | 41,45 | 41,45 | 00:00:00 | | 2005-09-26 | 43,78 | 181.100 | 43,80 | 42,60 | 42,60 | 00:00:00 | | 2005-09-27 | 43,89 | 130.000 | 44,14 | 43,31 | 43,58 | 00:00:00 | | 2005-09-28 | 45,48 | 299.600 | 45,91 | 44,40 | 44,40 | 00:00:00 | | 2005-09-29 | 44,72 | 189.000 | 45,61 | 44,14 | 45,50 | 00:00:00 | | 2005-09-30 | 44,19 | 98.600 | 44,88 | 43,51 | 44,85 | 00:00:00 | | 2005-10-03 | 44,89 | 45.500 | 45,08 | 44,30 | 44,45 | 00:00:00 | | 2005-10-04 | 45,70 | 119.400 | 45,71 | 44,49 | 44,92 | 00:00:00 | | 2005-10-05 | 44,39 | 96.900 | 45,01 | 44,25 | 45,00 | 00:00:00 | | 2005-10-06 | 43,20 | 158.500 | 43,81 | 42,75 | 43,75 | 00:00:00 | | 2005-10-07 | 43,25 | 55.000 | 43,59 | 43,00 | 43,00 | 00:00:00 | | 2005-10-10 | 42,52 | 79.000 | 43,79 | 42,39 | 43,50 | 00:00:00 | | 2005-10-11 | 42,56 | 73.700 | 43,28 | 42,32 | 42,35 | 00:00:00 | | 2005-10-12 | 42,07 | 99.200 | 42,98 | 41,97 | 42,28 | 00:00:00 | | 2005-10-13 | 41,74 | 85.500 | 42,69 | 41,73 | 41,92 | 00:00:00 | | 2005-10-14 | 42,03 | 54.700 | 42,35 | 41,85 | 42,18 | 00:00:00 | | 2005-10-17 | 42,65 | 90.500 | 43,16 | 41,26 | 42,10 | 00:00:00 | | 2005-10-18 | 41,97 | 58.000 | 43,04 | 41,97 | 42,90 | 00:00:00 | | 2005-10-19 | 41,04 | 154.100 | 42,85 | 40,53 | 41,45 | 00:00:00 | | 2005-10-20 | 40,33 | 112.800 | 41,52 | 40,15 | 41,42 | 00:00:00 | | 2005-10-21 | 39,85 | 244.000 | 40,25 | 39,58 | 39,95 | 00:00:00 | | 2005-10-24 | 41,25 | 111.500 | 41,28 | 40,05 | 40,27 | 00:00:00 | | 2005-10-25 | 41,45 | 108.200 | 41,51 | 40,57 | 41,45 | 00:00:00 | | 2005-10-26 | 41,49 | 105.700 | 42,07 | 41,25 | 41,61 | 00:00:00 | | 2005-10-27 | 40,59 | 89.700 | 41,44 | 40,48 | 41,28 | 00:00:00 | | 2005-10-28 | 40,72 | 80.800 | 40,75 | 39,57 | 40,32 | 00:00:00 | | 2005-10-31 | 41,71 | 70.500 | 41,76 | 41,09 | 41,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
