|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 46,50 | 367.200 | 48,35 | 45,50 | 45,80 | 00:00:00 | | 2000-12-05 | 48,35 | 343.700 | 48,90 | 46,90 | 47,20 | 00:00:00 | | 2000-12-06 | 48,05 | 419.000 | 49,90 | 48,05 | 49,20 | 00:00:00 | | 2000-12-07 | 47,85 | 259.300 | 48,75 | 47,20 | 48,00 | 00:00:00 | | 2000-12-08 | 48,35 | 231.500 | 48,70 | 47,70 | 47,70 | 00:00:00 | | 2000-12-11 | 49,70 | 344.700 | 50,15 | 48,90 | 48,90 | 00:00:00 | | 2000-12-12 | 51,20 | 417.400 | 51,60 | 50,35 | 50,50 | 00:00:00 | | 2000-12-13 | 49,55 | 341.800 | 51,70 | 49,40 | 51,20 | 00:00:00 | | 2000-12-14 | 49,25 | 220.300 | 50,05 | 48,90 | 49,65 | 00:00:00 | | 2000-12-15 | 48,10 | 258.000 | 49,10 | 47,90 | 48,70 | 00:00:00 | | 2000-12-18 | 47,30 | 378.200 | 48,20 | 46,85 | 47,70 | 00:00:00 | | 2000-12-19 | 46,10 | 364.400 | 48,20 | 46,01 | 46,70 | 00:00:00 | | 2000-12-20 | 45,25 | 456.500 | 46,90 | 44,90 | 45,70 | 00:00:00 | | 2000-12-21 | 44,50 | 369.000 | 45,90 | 44,30 | 44,60 | 00:00:00 | | 2000-12-22 | 44,01 | 369.900 | 45,00 | 44,01 | 44,70 | 00:00:00 | | 2000-12-25 | 44,01 | 0 | 44,01 | 44,01 | 44,01 | 00:00:00 | | 2000-12-26 | 44,01 | 0 | 44,01 | 44,01 | 44,01 | 00:00:00 | | 2000-12-27 | 43,05 | 505.900 | 44,00 | 42,70 | 43,85 | 00:00:00 | | 2000-12-28 | 43,20 | 578.100 | 43,60 | 42,70 | 42,95 | 00:00:00 | | 2000-12-29 | 45,20 | 422.000 | 45,40 | 43,50 | 43,60 | 00:00:00 | | 2001-01-01 | 45,20 | 0 | 45,20 | 45,20 | 45,20 | 00:00:00 | | 2001-01-02 | 45,00 | 366.500 | 46,00 | 44,40 | 45,00 | 00:00:00 | | 2001-01-03 | 44,00 | 266.900 | 45,20 | 43,40 | 44,70 | 00:00:00 | | 2001-01-04 | 46,70 | 378.500 | 46,90 | 45,00 | 46,90 | 00:00:00 | | 2001-01-05 | 46,60 | 327.200 | 48,40 | 46,60 | 47,00 | 00:00:00 | | 2001-01-08 | 46,90 | 190.700 | 47,20 | 45,90 | 46,50 | 00:00:00 | | 2001-01-09 | 45,90 | 255.600 | 46,70 | 45,10 | 46,70 | 00:00:00 | | 2001-01-10 | 44,00 | 229.900 | 46,80 | 43,90 | 46,80 | 00:00:00 | | 2001-01-11 | 45,70 | 224.500 | 45,70 | 44,20 | 44,20 | 00:00:00 | | 2001-01-12 | 44,30 | 477.600 | 44,40 | 43,40 | 43,90 | 00:00:00 | | 2001-01-15 | 44,50 | 288.600 | 44,80 | 43,80 | 44,30 | 00:00:00 | | 2001-01-16 | 44,50 | 208.300 | 44,70 | 44,20 | 44,70 | 00:00:00 | | 2001-01-17 | 47,10 | 248.400 | 47,30 | 44,85 | 44,90 | 00:00:00 | | 2001-01-18 | 48,00 | 221.400 | 48,40 | 46,70 | 47,10 | 00:00:00 | | 2001-01-19 | 48,90 | 322.400 | 49,90 | 48,30 | 48,60 | 00:00:00 | | 2001-01-22 | 50,10 | 252.400 | 50,25 | 48,90 | 49,00 | 00:00:00 | | 2001-01-23 | 50,35 | 316.800 | 51,40 | 49,60 | 50,30 | 00:00:00 | | 2001-01-24 | 50,35 | 0 | 50,35 | 50,35 | 50,35 | 00:00:00 | | 2001-01-25 | 51,45 | 236.300 | 51,75 | 49,90 | 50,30 | 00:00:00 | | 2001-01-26 | 51,45 | 0 | 51,45 | 51,45 | 51,45 | 00:00:00 | | 2001-01-29 | 51,40 | 378.300 | 53,00 | 50,85 | 52,75 | 00:00:00 | | 2001-01-30 | 49,65 | 368.400 | 51,00 | 49,40 | 51,00 | 00:00:00 | | 2001-01-31 | 50,80 | 287.900 | 51,40 | 50,20 | 50,50 | 00:00:00 | | 2001-02-01 | 50,40 | 249.100 | 51,80 | 50,40 | 50,60 | 00:00:00 | | 2001-02-02 | 49,40 | 253.700 | 50,80 | 49,30 | 50,30 | 00:00:00 | | 2001-02-05 | 50,10 | 312.900 | 50,30 | 48,60 | 49,00 | 00:00:00 | | 2001-02-06 | 52,15 | 288.700 | 52,60 | 50,30 | 50,40 | 00:00:00 | | 2001-02-07 | 52,20 | 331.700 | 53,40 | 51,90 | 52,60 | 00:00:00 | | 2001-02-08 | 53,40 | 251.200 | 53,70 | 51,80 | 51,80 | 00:00:00 | | 2001-02-09 | 52,10 | 256.800 | 53,70 | 52,00 | 53,70 | 00:00:00 | | 2001-02-12 | 53,35 | 197.300 | 53,45 | 52,40 | 52,70 | 00:00:00 | | 2001-02-13 | 55,20 | 599.100 | 55,50 | 53,30 | 53,30 | 00:00:00 | | 2001-02-14 | 55,45 | 339.600 | 55,75 | 54,10 | 54,60 | 00:00:00 | | 2001-02-15 | 55,05 | 262.900 | 55,65 | 54,60 | 55,40 | 00:00:00 | | 2001-02-16 | 54,90 | 170.500 | 54,97 | 54,05 | 54,95 | 00:00:00 | | 2001-02-19 | 55,25 | 211.500 | 55,75 | 54,80 | 54,80 | 00:00:00 | | 2001-02-20 | 56,40 | 241.400 | 56,65 | 55,20 | 55,40 | 00:00:00 | | 2001-02-21 | 57,25 | 264.600 | 57,35 | 56,10 | 56,50 | 00:00:00 | | 2001-02-22 | 54,45 | 352.300 | 57,10 | 54,20 | 56,95 | 00:00:00 | | 2001-02-23 | 52,55 | 336.000 | 55,20 | 52,55 | 55,10 | 00:00:00 | | 2001-02-26 | 52,30 | 286.300 | 53,20 | 51,60 | 52,70 | 00:00:00 | | 2001-02-27 | 53,10 | 172.000 | 53,15 | 51,90 | 52,30 | 00:00:00 | | 2001-02-28 | 53,25 | 151.400 | 54,20 | 52,20 | 52,50 | 00:00:00 | | 2001-03-01 | 52,90 | 185.500 | 53,65 | 52,85 | 53,50 | 00:00:00 | | 2001-03-02 | 52,50 | 153.100 | 53,40 | 52,30 | 52,30 | 00:00:00 | | 2001-03-05 | 53,85 | 120.400 | 54,00 | 52,40 | 52,70 | 00:00:00 | | 2001-03-06 | 56,10 | 202.200 | 56,60 | 53,90 | 54,20 | 00:00:00 | | 2001-03-07 | 55,55 | 172.700 | 56,60 | 55,25 | 56,20 | 00:00:00 | | 2001-03-08 | 55,30 | 134.600 | 55,90 | 54,85 | 55,70 | 00:00:00 | | 2001-03-09 | 55,80 | 162.700 | 56,25 | 55,00 | 55,20 | 00:00:00 | | 2001-03-12 | 55,00 | 160.700 | 55,80 | 54,85 | 55,80 | 00:00:00 | | 2001-03-13 | 53,00 | 209.100 | 54,30 | 52,80 | 54,00 | 00:00:00 | | 2001-03-14 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2001-03-15 | 51,30 | 164.100 | 51,95 | 50,50 | 50,70 | 00:00:00 | | 2001-03-16 | 51,00 | 102.000 | 52,45 | 50,95 | 52,10 | 00:00:00 | | 2001-03-19 | 50,45 | 134.100 | 52,20 | 50,35 | 51,10 | 00:00:00 | | 2001-03-20 | 51,60 | 124.300 | 51,85 | 50,40 | 51,50 | 00:00:00 | | 2001-03-21 | 50,50 | 105.600 | 51,45 | 50,35 | 50,50 | 00:00:00 | | 2001-03-22 | 47,95 | 443.800 | 50,20 | 47,30 | 50,10 | 00:00:00 | | 2001-03-23 | 49,30 | 196.600 | 49,55 | 48,20 | 48,30 | 00:00:00 | | 2001-03-26 | 50,95 | 159.500 | 50,95 | 49,40 | 49,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
