|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 64,15 | 0 | 64,15 | 64,15 | 64,15 | 00:00:00 | | 2000-04-25 | 65,20 | 478.200 | 65,20 | 63,50 | 64,00 | 00:00:00 | | 2000-04-26 | 65,70 | 252.000 | 66,20 | 65,30 | 66,00 | 00:00:00 | | 2000-04-27 | 63,70 | 284.900 | 65,30 | 63,70 | 65,30 | 00:00:00 | | 2000-04-28 | 64,00 | 294.000 | 64,70 | 63,60 | 64,50 | 00:00:00 | | 2000-05-01 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | 2000-05-02 | 64,40 | 280.000 | 64,80 | 64,15 | 64,40 | 00:00:00 | | 2000-05-03 | 64,40 | 221.100 | 65,70 | 64,40 | 64,60 | 00:00:00 | | 2000-05-04 | 64,80 | 178.100 | 65,10 | 64,30 | 64,50 | 00:00:00 | | 2000-05-05 | 64,30 | 199.900 | 65,00 | 63,90 | 65,00 | 00:00:00 | | 2000-05-08 | 64,10 | 241.100 | 64,80 | 63,85 | 64,70 | 00:00:00 | | 2000-05-09 | 64,10 | 0 | 64,10 | 64,10 | 64,10 | 00:00:00 | | 2000-05-10 | 61,10 | 754.800 | 63,30 | 61,03 | 63,30 | 00:00:00 | | 2000-05-11 | 60,75 | 774.300 | 61,20 | 59,80 | 61,10 | 00:00:00 | | 2000-05-12 | 61,35 | 439.700 | 61,80 | 61,00 | 61,00 | 00:00:00 | | 2000-05-15 | 61,70 | 271.100 | 61,90 | 61,30 | 61,50 | 00:00:00 | | 2000-05-16 | 62,50 | 247.500 | 63,20 | 61,95 | 62,10 | 00:00:00 | | 2000-05-17 | 61,25 | 340.800 | 62,30 | 60,65 | 62,30 | 00:00:00 | | 2000-05-18 | 61,30 | 190.500 | 62,20 | 61,05 | 61,25 | 00:00:00 | | 2000-05-19 | 60,20 | 330.300 | 61,10 | 60,10 | 61,10 | 00:00:00 | | 2000-05-22 | 60,50 | 319.900 | 61,50 | 60,15 | 60,50 | 00:00:00 | | 2000-05-23 | 61,05 | 233.300 | 61,80 | 60,80 | 61,00 | 00:00:00 | | 2000-05-24 | 61,10 | 208.700 | 61,50 | 60,60 | 60,80 | 00:00:00 | | 2000-05-25 | 60,60 | 226.200 | 62,10 | 60,50 | 61,50 | 00:00:00 | | 2000-05-26 | 59,70 | 405.500 | 60,95 | 59,55 | 60,65 | 00:00:00 | | 2000-05-29 | 59,95 | 261.500 | 60,40 | 59,60 | 60,00 | 00:00:00 | | 2000-05-30 | 59,70 | 259.700 | 60,40 | 59,60 | 60,00 | 00:00:00 | | 2000-05-31 | 58,10 | 452.700 | 60,20 | 58,10 | 60,20 | 00:00:00 | | 2000-06-01 | 58,20 | 140.300 | 58,80 | 57,80 | 58,20 | 00:00:00 | | 2000-06-02 | 57,90 | 523.300 | 58,10 | 57,05 | 58,10 | 00:00:00 | | 2000-06-05 | 59,20 | 406.000 | 59,60 | 58,10 | 58,20 | 00:00:00 | | 2000-06-06 | 60,20 | 329.900 | 60,85 | 59,70 | 59,75 | 00:00:00 | | 2000-06-07 | 60,55 | 237.900 | 61,05 | 60,00 | 60,10 | 00:00:00 | | 2000-06-08 | 60,40 | 246.400 | 61,60 | 60,35 | 61,00 | 00:00:00 | | 2000-06-09 | 59,95 | 222.800 | 60,75 | 59,95 | 60,50 | 00:00:00 | | 2000-06-12 | 60,20 | 21.200 | 60,60 | 60,10 | 60,30 | 00:00:00 | | 2000-06-13 | 59,70 | 172.700 | 60,20 | 59,35 | 60,00 | 00:00:00 | | 2000-06-14 | 59,00 | 349.300 | 59,90 | 58,70 | 59,90 | 00:00:00 | | 2000-06-15 | 58,15 | 349.500 | 59,20 | 58,01 | 58,90 | 00:00:00 | | 2000-06-16 | 57,15 | 443.300 | 58,40 | 57,10 | 58,20 | 00:00:00 | | 2000-06-19 | 57,15 | 0 | 57,15 | 57,15 | 57,15 | 00:00:00 | | 2000-06-20 | 56,90 | 330.400 | 57,90 | 56,65 | 57,70 | 00:00:00 | | 2000-06-21 | 55,85 | 443.900 | 57,20 | 55,60 | 57,20 | 00:00:00 | | 2000-06-22 | 55,50 | 180.200 | 56,30 | 55,15 | 56,20 | 00:00:00 | | 2000-06-23 | 56,10 | 483.200 | 56,40 | 55,10 | 55,70 | 00:00:00 | | 2000-06-26 | 56,10 | 456.600 | 57,00 | 55,95 | 57,00 | 00:00:00 | | 2000-06-27 | 56,70 | 326.200 | 56,90 | 55,95 | 56,60 | 00:00:00 | | 2000-06-28 | 56,20 | 299.900 | 57,40 | 55,95 | 57,10 | 00:00:00 | | 2000-06-29 | 55,30 | 288.900 | 56,40 | 55,25 | 56,30 | 00:00:00 | | 2000-06-30 | 55,10 | 523.200 | 55,80 | 54,80 | 55,20 | 00:00:00 | | 2000-07-03 | 55,80 | 389.600 | 55,80 | 54,90 | 55,40 | 00:00:00 | | 2000-07-04 | 56,70 | 330.700 | 56,90 | 55,60 | 55,80 | 00:00:00 | | 2000-07-05 | 56,20 | 419.800 | 57,50 | 55,70 | 56,90 | 00:00:00 | | 2000-07-06 | 55,60 | 299.300 | 56,40 | 55,30 | 56,10 | 00:00:00 | | 2000-07-07 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2000-07-10 | 57,90 | 322.100 | 58,80 | 57,30 | 57,80 | 00:00:00 | | 2000-07-11 | 57,90 | 238.500 | 58,60 | 57,40 | 58,15 | 00:00:00 | | 2000-07-12 | 57,30 | 230.000 | 58,15 | 57,15 | 58,00 | 00:00:00 | | 2000-07-13 | 56,80 | 283.600 | 57,70 | 56,10 | 57,70 | 00:00:00 | | 2000-07-14 | 56,60 | 347.800 | 57,10 | 55,90 | 56,90 | 00:00:00 | | 2000-07-17 | 56,40 | 388.600 | 57,60 | 56,20 | 57,10 | 00:00:00 | | 2000-07-18 | 57,50 | 607.500 | 58,40 | 56,20 | 56,20 | 00:00:00 | | 2000-07-19 | 59,90 | 439.700 | 60,40 | 57,75 | 57,80 | 00:00:00 | | 2000-07-20 | 60,50 | 424.400 | 61,40 | 60,15 | 60,40 | 00:00:00 | | 2000-07-21 | 59,30 | 316.700 | 61,00 | 59,10 | 60,60 | 00:00:00 | | 2000-07-24 | 59,30 | 0 | 59,30 | 59,30 | 59,30 | 00:00:00 | | 2000-07-25 | 56,30 | 350.200 | 57,70 | 56,25 | 57,50 | 00:00:00 | | 2000-07-26 | 56,70 | 497.000 | 57,45 | 55,00 | 56,40 | 00:00:00 | | 2000-07-27 | 56,70 | 0 | 56,70 | 56,70 | 56,70 | 00:00:00 | | 2000-07-28 | 57,10 | 256.000 | 58,30 | 56,50 | 56,50 | 00:00:00 | | 2000-07-31 | 57,30 | 230.800 | 57,95 | 56,80 | 57,40 | 00:00:00 | | 2000-08-01 | 56,90 | 198.600 | 57,30 | 56,10 | 57,30 | 00:00:00 | | 2000-08-02 | 57,50 | 172.500 | 57,90 | 56,50 | 56,50 | 00:00:00 | | 2000-08-03 | 57,15 | 302.100 | 58,10 | 56,75 | 57,80 | 00:00:00 | | 2000-08-04 | 57,20 | 249.300 | 57,70 | 56,30 | 57,40 | 00:00:00 | | 2000-08-07 | 58,50 | 315.100 | 58,70 | 57,70 | 58,20 | 00:00:00 | | 2000-08-08 | 59,00 | 308.900 | 59,60 | 58,35 | 58,80 | 00:00:00 | | 2000-08-09 | 59,00 | 0 | 59,00 | 59,00 | 59,00 | 00:00:00 | | 2000-08-10 | 62,60 | 501.800 | 63,80 | 61,00 | 61,20 | 00:00:00 | | 2000-08-11 | 62,40 | 283.400 | 63,15 | 61,80 | 62,30 | 00:00:00 | | 2000-08-14 | 62,00 | 237.300 | 63,00 | 61,70 | 62,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
