|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-12 | 35,08 | 22.200 | 35,60 | 34,49 | 35,00 | 00:00:00 | | 2012-06-13 | 34,36 | 32.700 | 35,21 | 33,79 | 35,10 | 00:00:00 | | 2012-06-14 | 33,55 | 39.200 | 34,22 | 32,99 | 34,22 | 00:00:00 | | 2012-06-15 | 34,14 | 53.500 | 34,45 | 33,72 | 33,78 | 00:00:00 | | 2012-06-18 | 34,89 | 44.000 | 35,01 | 34,34 | 34,69 | 00:00:00 | | 2012-06-19 | 35,53 | 31.700 | 35,62 | 34,71 | 34,84 | 00:00:00 | | 2012-06-20 | 35,65 | 31.300 | 35,81 | 35,07 | 35,47 | 00:00:00 | | 2012-06-21 | 34,95 | 50.300 | 35,52 | 34,92 | 35,52 | 00:00:00 | | 2012-06-22 | 35,02 | 36.900 | 35,64 | 34,63 | 34,72 | 00:00:00 | | 2012-06-25 | 33,89 | 30.900 | 34,97 | 33,84 | 34,90 | 00:00:00 | | 2012-06-26 | 33,60 | 44.500 | 34,02 | 33,06 | 33,91 | 00:00:00 | | 2012-06-27 | 33,88 | 73.800 | 34,03 | 32,88 | 33,62 | 00:00:00 | | 2012-06-28 | 33,78 | 40.600 | 34,68 | 33,28 | 33,90 | 00:00:00 | | 2012-06-29 | 35,34 | 46.400 | 35,38 | 34,50 | 34,50 | 00:00:00 | | 2012-07-02 | 36,32 | 48.200 | 36,42 | 35,15 | 35,24 | 00:00:00 | | 2012-07-03 | 37,06 | 42.900 | 37,13 | 36,17 | 36,33 | 00:00:00 | | 2012-07-04 | 37,00 | 25.400 | 37,37 | 36,71 | 37,24 | 00:00:00 | | 2012-07-05 | 36,52 | 34.400 | 37,66 | 36,01 | 36,90 | 00:00:00 | | 2012-07-06 | 35,44 | 39.000 | 36,33 | 35,30 | 36,20 | 00:00:00 | | 2012-07-09 | 35,38 | 19.800 | 35,62 | 35,14 | 35,29 | 00:00:00 | | 2012-07-10 | 35,71 | 19.600 | 36,13 | 35,15 | 35,36 | 00:00:00 | | 2012-07-11 | 35,40 | 28.800 | 35,56 | 34,94 | 35,31 | 00:00:00 | | 2012-07-12 | 35,50 | 19.100 | 35,59 | 35,50 | 35,50 | 00:00:00 | | 2012-07-13 | 36,39 | 39.100 | 36,40 | 35,15 | 35,59 | 00:00:00 | | 2012-07-16 | 36,58 | 39.000 | 36,72 | 36,12 | 36,29 | 00:00:00 | | 2012-07-17 | 36,87 | 35.400 | 37,13 | 36,44 | 36,80 | 00:00:00 | | 2012-07-18 | 37,50 | 41.700 | 37,58 | 36,48 | 36,75 | 00:00:00 | | 2012-07-19 | 37,98 | 52.000 | 38,23 | 37,53 | 37,55 | 00:00:00 | | 2012-07-20 | 37,45 | 57.800 | 38,89 | 37,45 | 37,98 | 00:00:00 | | 2012-07-23 | 36,65 | 59.100 | 37,19 | 36,08 | 37,19 | 00:00:00 | | 2012-07-24 | 36,02 | 41.500 | 36,63 | 35,86 | 36,24 | 00:00:00 | | 2012-07-25 | 37,82 | 71.100 | 38,35 | 36,68 | 36,80 | 00:00:00 | | 2012-07-26 | 38,09 | 40.500 | 38,21 | 36,37 | 37,60 | 00:00:00 | | 2012-07-27 | 39,50 | 67.400 | 39,60 | 37,76 | 38,40 | 00:00:00 | | 2012-07-30 | 40,03 | 82.100 | 40,03 | 39,71 | 39,94 | 00:00:00 | | 2012-07-31 | 40,43 | 64.800 | 40,89 | 40,00 | 40,33 | 00:00:00 | | 2012-08-01 | 40,09 | 52.000 | 40,63 | 39,80 | 40,62 | 00:00:00 | | 2012-08-02 | 38,85 | 64.800 | 41,28 | 38,64 | 40,30 | 00:00:00 | | 2012-08-03 | 40,26 | 42.400 | 40,44 | 38,88 | 39,20 | 00:00:00 | | 2012-08-06 | 40,93 | 53.900 | 41,43 | 40,30 | 40,33 | 00:00:00 | | 2012-08-07 | 41,90 | 66.900 | 41,93 | 41,15 | 41,15 | 00:00:00 | | 2012-08-08 | 41,36 | 35.700 | 41,88 | 41,16 | 41,60 | 00:00:00 | | 2012-08-09 | 41,11 | 48.000 | 41,70 | 40,78 | 41,45 | 00:00:00 | | 2012-08-10 | 41,33 | 52.300 | 41,46 | 40,71 | 40,89 | 00:00:00 | | 2012-08-14 | 40,99 | 32.100 | 41,56 | 40,90 | 41,00 | 00:00:00 | | 2012-08-15 | 40,64 | 13.500 | 41,03 | 40,63 | 40,95 | 00:00:00 | | 2012-08-16 | 40,70 | 25.600 | 40,85 | 40,49 | 40,80 | 00:00:00 | | 2012-08-17 | 41,71 | 43.500 | 41,89 | 40,74 | 40,74 | 00:00:00 | | 2012-08-20 | 41,83 | 44.300 | 42,05 | 41,58 | 41,71 | 00:00:00 | | 2012-08-21 | 41,99 | 20.300 | 42,42 | 41,77 | 41,83 | 00:00:00 | | 2012-08-22 | 41,66 | 23.600 | 41,89 | 41,47 | 41,89 | 00:00:00 | | 2012-08-23 | 41,10 | 31.900 | 42,13 | 40,99 | 42,00 | 00:00:00 | | 2012-08-24 | 40,90 | 31.400 | 41,10 | 40,05 | 41,10 | 00:00:00 | | 2012-08-27 | 41,42 | 13.700 | 41,51 | 40,84 | 40,87 | 00:00:00 | | 2012-08-28 | 41,47 | 17.900 | 41,56 | 41,10 | 41,22 | 00:00:00 | | 2012-08-29 | 41,26 | 27.300 | 41,53 | 40,91 | 41,36 | 00:00:00 | | 2012-08-30 | 39,08 | 55.500 | 41,08 | 38,99 | 41,02 | 00:00:00 | | 2012-08-31 | 38,90 | 39.300 | 39,52 | 38,46 | 39,01 | 00:00:00 | | 2012-09-03 | 38,51 | 19.700 | 39,04 | 38,39 | 38,81 | 00:00:00 | | 2012-09-04 | 37,64 | 36.000 | 38,67 | 37,63 | 38,50 | 00:00:00 | | 2012-09-05 | 37,70 | 28.800 | 38,01 | 37,36 | 37,72 | 00:00:00 | | 2012-09-06 | 39,40 | 41.800 | 39,40 | 37,80 | 38,04 | 00:00:00 | | 2012-09-07 | 39,14 | 59.700 | 40,02 | 39,12 | 39,35 | 00:00:00 | | 2012-09-10 | 38,75 | 26.500 | 39,24 | 38,70 | 39,14 | 00:00:00 | | 2012-09-11 | 39,40 | 22.300 | 39,46 | 38,46 | 38,80 | 00:00:00 | | 2012-09-12 | 39,20 | 34.100 | 39,72 | 38,90 | 39,42 | 00:00:00 | | 2012-09-13 | 39,35 | 50.500 | 39,59 | 38,80 | 39,41 | 00:00:00 | | 2012-09-14 | 40,04 | 100.400 | 40,56 | 39,60 | 39,64 | 00:00:00 | | 2012-09-17 | 39,80 | 41.000 | 40,40 | 39,74 | 40,00 | 00:00:00 | | 2012-09-18 | 39,28 | 33.600 | 39,89 | 38,79 | 39,89 | 00:00:00 | | 2012-09-19 | 40,06 | 25.600 | 40,06 | 39,14 | 39,45 | 00:00:00 | | 2012-09-20 | 39,09 | 45.700 | 39,82 | 38,46 | 39,75 | 00:00:00 | | 2012-09-21 | 40,00 | 73.500 | 40,15 | 39,15 | 39,32 | 00:00:00 | | 2012-09-24 | 39,92 | 24.400 | 40,12 | 39,63 | 39,84 | 00:00:00 | | 2012-09-25 | 39,29 | 56.800 | 40,15 | 38,93 | 40,15 | 00:00:00 | | 2012-09-26 | 38,25 | 34.400 | 39,04 | 38,10 | 38,89 | 00:00:00 | | 2012-09-27 | 38,30 | 44.400 | 38,57 | 37,79 | 38,40 | 00:00:00 | | 2012-09-28 | 37,79 | 28.500 | 38,50 | 37,68 | 38,33 | 00:00:00 | | 2012-10-01 | 37,82 | 29.700 | 38,06 | 37,33 | 37,50 | 00:00:00 | | 2012-10-02 | 37,64 | 28.200 | 38,15 | 37,34 | 37,68 | 00:00:00 | | 2012-10-03 | 37,95 | 7.500 | 38,36 | 37,55 | 37,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
