|
 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 | | 2000-08-14 | 62,00 | 237.300 | 63,00 | 61,70 | 62,40 | 00:00:00 | | 2000-08-15 | 61,50 | 155.200 | 62,75 | 61,10 | 62,65 | 00:00:00 | | 2000-08-16 | 61,40 | 158.600 | 61,80 | 61,02 | 61,50 | 00:00:00 | | 2000-08-17 | 60,80 | 219.300 | 61,60 | 60,60 | 61,50 | 00:00:00 | | 2000-08-18 | 60,00 | 299.000 | 61,15 | 59,75 | 61,15 | 00:00:00 | | 2000-08-21 | 59,99 | 180.200 | 60,00 | 59,10 | 60,00 | 00:00:00 | | 2000-08-22 | 60,70 | 187.100 | 61,45 | 60,10 | 60,10 | 00:00:00 | | 2000-08-23 | 60,95 | 200.800 | 61,30 | 60,10 | 60,50 | 00:00:00 | | 2000-08-24 | 60,20 | 134.600 | 61,10 | 60,10 | 61,00 | 00:00:00 | | 2000-08-25 | 60,65 | 145.700 | 61,15 | 60,15 | 60,50 | 00:00:00 | | 2000-08-28 | 61,10 | 167.000 | 61,40 | 60,65 | 60,80 | 00:00:00 | | 2000-08-29 | 59,70 | 173.100 | 60,90 | 59,30 | 60,80 | 00:00:00 | | 2000-08-30 | 58,80 | 214.100 | 59,90 | 58,40 | 59,90 | 00:00:00 | | 2000-08-31 | 58,20 | 194.200 | 58,80 | 58,05 | 58,50 | 00:00:00 | | 2000-09-01 | 58,00 | 318.300 | 58,50 | 57,40 | 58,20 | 00:00:00 | | 2000-09-04 | 58,40 | 209.600 | 58,95 | 57,90 | 58,05 | 00:00:00 | | 2000-09-05 | 58,40 | 174.400 | 58,70 | 58,20 | 58,25 | 00:00:00 | | 2000-09-06 | 58,50 | 156.900 | 59,10 | 58,35 | 58,50 | 00:00:00 | | 2000-09-07 | 57,85 | 191.900 | 58,70 | 57,25 | 58,40 | 00:00:00 | | 2000-09-08 | 57,85 | 186.500 | 58,65 | 57,60 | 58,20 | 00:00:00 | | 2000-09-11 | 58,20 | 218.800 | 58,45 | 58,02 | 58,20 | 00:00:00 | | 2000-09-12 | 56,90 | 311.400 | 58,20 | 56,15 | 58,05 | 00:00:00 | | 2000-09-13 | 55,75 | 313.400 | 56,70 | 55,65 | 56,70 | 00:00:00 | | 2000-09-14 | 56,10 | 271.100 | 56,30 | 55,35 | 56,25 | 00:00:00 | | 2000-09-15 | 55,50 | 291.000 | 56,10 | 55,11 | 56,10 | 00:00:00 | | 2000-09-18 | 54,55 | 519.500 | 55,10 | 54,20 | 55,10 | 00:00:00 | | 2000-09-19 | 54,00 | 490.400 | 54,60 | 52,80 | 54,20 | 00:00:00 | | 2000-09-20 | 52,80 | 383.900 | 54,20 | 52,55 | 54,10 | 00:00:00 | | 2000-09-21 | 51,80 | 487.400 | 53,25 | 51,70 | 53,20 | 00:00:00 | | 2000-09-22 | 52,50 | 538.800 | 53,10 | 51,00 | 51,50 | 00:00:00 | | 2000-09-25 | 51,30 | 435.900 | 53,50 | 50,90 | 53,50 | 00:00:00 | | 2000-09-26 | 51,60 | 350.500 | 52,20 | 50,30 | 50,80 | 00:00:00 | | 2000-09-27 | 52,80 | 373.600 | 54,30 | 50,50 | 51,20 | 00:00:00 | | 2000-09-28 | 50,20 | 480.000 | 53,00 | 50,02 | 53,00 | 00:00:00 | | 2000-09-29 | 50,70 | 593.000 | 51,00 | 50,10 | 50,50 | 00:00:00 | | 2000-10-02 | 51,30 | 427.200 | 52,20 | 50,50 | 50,80 | 00:00:00 | | 2000-10-03 | 51,30 | 0 | 51,30 | 51,30 | 51,30 | 00:00:00 | | 2000-10-04 | 50,30 | 589.400 | 51,80 | 49,60 | 51,00 | 00:00:00 | | 2000-10-05 | 50,30 | 371.800 | 51,20 | 50,00 | 50,40 | 00:00:00 | | 2000-10-06 | 51,00 | 272.900 | 51,90 | 50,60 | 50,65 | 00:00:00 | | 2000-10-09 | 51,90 | 329.300 | 52,90 | 50,60 | 51,40 | 00:00:00 | | 2000-10-10 | 53,40 | 344.700 | 54,70 | 52,30 | 52,30 | 00:00:00 | | 2000-10-11 | 53,00 | 312.700 | 54,40 | 52,40 | 53,00 | 00:00:00 | | 2000-10-12 | 51,60 | 332.800 | 54,10 | 51,50 | 53,30 | 00:00:00 | | 2000-10-13 | 53,30 | 233.100 | 53,40 | 51,10 | 51,10 | 00:00:00 | | 2000-10-16 | 53,60 | 245.000 | 54,10 | 52,90 | 54,10 | 00:00:00 | | 2000-10-17 | 53,90 | 209.900 | 55,20 | 53,70 | 54,20 | 00:00:00 | | 2000-10-18 | 53,00 | 209.300 | 54,15 | 51,90 | 53,60 | 00:00:00 | | 2000-10-19 | 54,25 | 218.000 | 54,40 | 53,20 | 53,20 | 00:00:00 | | 2000-10-20 | 54,70 | 202.900 | 55,20 | 54,10 | 54,30 | 00:00:00 | | 2000-10-23 | 53,65 | 196.300 | 55,25 | 52,90 | 55,25 | 00:00:00 | | 2000-10-24 | 53,40 | 254.300 | 54,20 | 52,35 | 53,80 | 00:00:00 | | 2000-10-25 | 52,50 | 220.100 | 53,30 | 51,65 | 53,20 | 00:00:00 | | 2000-10-26 | 52,10 | 323.200 | 53,90 | 51,50 | 52,50 | 00:00:00 | | 2000-10-27 | 51,10 | 653.300 | 52,30 | 50,01 | 52,30 | 00:00:00 | | 2000-10-30 | 52,10 | 343.700 | 52,30 | 51,40 | 51,50 | 00:00:00 | | 2000-10-31 | 52,10 | 0 | 52,10 | 52,10 | 52,10 | 00:00:00 | | 2000-11-01 | 56,20 | 265.000 | 56,90 | 53,70 | 54,40 | 00:00:00 | | 2000-11-02 | 55,90 | 317.600 | 56,50 | 55,30 | 55,90 | 00:00:00 | | 2000-11-03 | 55,70 | 296.400 | 57,40 | 54,80 | 56,10 | 00:00:00 | | 2000-11-06 | 54,50 | 301.800 | 56,50 | 54,40 | 55,90 | 00:00:00 | | 2000-11-07 | 54,30 | 265.600 | 54,80 | 53,60 | 54,70 | 00:00:00 | | 2000-11-08 | 54,30 | 199.000 | 54,60 | 54,00 | 54,50 | 00:00:00 | | 2000-11-09 | 55,30 | 203.800 | 55,30 | 53,90 | 54,30 | 00:00:00 | | 2000-11-10 | 54,00 | 171.100 | 55,80 | 53,80 | 54,90 | 00:00:00 | | 2000-11-13 | 53,90 | 209.100 | 54,70 | 53,70 | 53,70 | 00:00:00 | | 2000-11-14 | 53,90 | 0 | 53,90 | 53,90 | 53,90 | 00:00:00 | | 2000-11-15 | 52,10 | 315.100 | 54,40 | 51,65 | 54,40 | 00:00:00 | | 2000-11-16 | 52,05 | 404.200 | 52,30 | 50,35 | 51,45 | 00:00:00 | | 2000-11-17 | 50,00 | 688.000 | 51,20 | 48,85 | 50,70 | 00:00:00 | | 2000-11-20 | 47,50 | 675.500 | 49,80 | 47,00 | 49,80 | 00:00:00 | | 2000-11-21 | 46,75 | 588.000 | 47,10 | 45,80 | 47,00 | 00:00:00 | | 2000-11-22 | 46,60 | 589.300 | 46,98 | 45,25 | 46,10 | 00:00:00 | | 2000-11-23 | 48,70 | 558.200 | 48,80 | 46,90 | 46,90 | 00:00:00 | | 2000-11-24 | 48,20 | 486.500 | 49,40 | 48,20 | 49,00 | 00:00:00 | | 2000-11-27 | 47,20 | 383.800 | 49,00 | 47,05 | 48,50 | 00:00:00 | | 2000-11-28 | 46,60 | 440.400 | 47,00 | 45,50 | 46,80 | 00:00:00 | | 2000-11-29 | 45,80 | 348.200 | 46,70 | 45,65 | 46,10 | 00:00:00 | | 2000-11-30 | 45,00 | 644.400 | 45,50 | 44,70 | 45,50 | 00:00:00 | | 2000-12-01 | 45,80 | 323.400 | 46,25 | 44,45 | 44,70 | 00:00:00 | | 2000-12-04 | 46,50 | 367.200 | 48,35 | 45,50 | 45,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
