|
 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 | | 2013-01-29 | 44,08 | 37.300 | 44,19 | 43,81 | 43,98 | 00:00:00 | | 2013-01-31 | 42,84 | 45.800 | 43,48 | 42,61 | 43,48 | 00:00:00 | | 2013-02-01 | 43,62 | 39.800 | 43,62 | 42,79 | 42,91 | 00:00:00 | | 2013-02-05 | 42,30 | 57.300 | 42,51 | 41,85 | 42,30 | 00:00:00 | | 2013-02-06 | 42,83 | 42.900 | 43,12 | 42,10 | 42,35 | 00:00:00 | | 2013-02-18 | 44,40 | 23.000 | 44,60 | 44,16 | 44,41 | 00:00:00 | | 2013-02-19 | 45,16 | 29.900 | 45,31 | 44,09 | 44,51 | 00:00:00 | | 2013-02-20 | 45,24 | 52.200 | 45,60 | 45,00 | 45,42 | 00:00:00 | | 2013-02-21 | 44,25 | 45.300 | 45,09 | 44,00 | 45,09 | 00:00:00 | | 2013-02-22 | 44,63 | 20.400 | 44,77 | 44,28 | 44,31 | 00:00:00 | | 2013-02-25 | 44,50 | 89.700 | 46,01 | 44,50 | 44,52 | 00:00:00 | | 2013-03-04 | 45,02 | 31.700 | 45,47 | 44,77 | 45,43 | 00:00:00 | | 2013-03-12 | 45,61 | 32.300 | 46,08 | 45,50 | 46,08 | 00:00:00 | | 2013-03-13 | 45,61 | 20.800 | 45,74 | 45,14 | 45,70 | 00:00:00 | | 2013-03-14 | 45,87 | 25.100 | 46,03 | 45,15 | 45,49 | 00:00:00 | | 2013-03-15 | 45,92 | 28.400 | 46,38 | 45,64 | 45,97 | 00:00:00 | | 2013-03-19 | 44,58 | 45.200 | 45,68 | 44,33 | 45,65 | 00:00:00 | | 2013-04-01 | 42,61 | 0 | 42,61 | 42,61 | 42,61 | 00:00:00 | | 2013-04-05 | 41,40 | 79.800 | 42,19 | 40,57 | 42,16 | 00:00:00 | | 2013-04-08 | 41,21 | 126.400 | 41,50 | 40,38 | 41,20 | 00:00:00 | | 2013-04-11 | 41,16 | 85.000 | 41,40 | 40,25 | 40,25 | 00:00:00 | | 2013-04-12 | 40,27 | 30.700 | 41,02 | 40,05 | 41,00 | 00:00:00 | | 2013-04-15 | 39,12 | 37.300 | 40,41 | 39,12 | 40,15 | 00:00:00 | | 2013-04-18 | 38,59 | 28.300 | 39,07 | 38,20 | 38,71 | 00:00:00 | | 2013-04-19 | 38,92 | 12.200 | 39,15 | 38,59 | 38,67 | 00:00:00 | | 2013-04-22 | 39,61 | 22.400 | 39,71 | 39,08 | 39,08 | 00:00:00 | | 2013-04-23 | 40,71 | 28.100 | 41,05 | 39,22 | 39,60 | 00:00:00 | | 2013-04-24 | 40,44 | 74.500 | 41,45 | 39,59 | 39,88 | 00:00:00 | | 2013-05-06 | 43,15 | 67.900 | 43,73 | 43,12 | 43,45 | 00:00:00 | | 2013-05-07 | 43,07 | 40.300 | 43,38 | 42,41 | 42,60 | 00:00:00 | | 2013-05-08 | 43,49 | 36.800 | 43,54 | 42,97 | 43,03 | 00:00:00 | | 2013-05-09 | 43,95 | 19.100 | 44,06 | 43,31 | 43,40 | 00:00:00 | | 2013-05-13 | 44,57 | 47.800 | 44,63 | 43,70 | 43,78 | 00:00:00 | | 2013-05-14 | 45,76 | 115.000 | 46,01 | 44,52 | 44,56 | 00:00:00 | | 2013-05-15 | 46,33 | 120.600 | 46,55 | 45,70 | 45,83 | 00:00:00 | | 2013-05-23 | 48,00 | 152.200 | 48,31 | 47,20 | 47,90 | 00:00:00 | | 2013-05-24 | 47,22 | 81.500 | 47,99 | 46,74 | 47,85 | 00:00:00 | | 2013-05-28 | 48,69 | 52.500 | 49,41 | 48,36 | 48,36 | 00:00:00 | | 2013-05-29 | 47,90 | 31.300 | 48,63 | 47,79 | 48,60 | 00:00:00 | | 2013-06-10 | 48,83 | 39.100 | 49,12 | 48,34 | 48,34 | 00:00:00 | | 2013-06-11 | 47,80 | 29.100 | 48,70 | 47,65 | 48,70 | 00:00:00 | | 2013-06-12 | 46,92 | 28.000 | 47,99 | 46,87 | 47,90 | 00:00:00 | | 2013-06-17 | 47,52 | 24.000 | 47,93 | 47,30 | 47,30 | 00:00:00 | | 2013-06-25 | 45,75 | 35.000 | 45,75 | 43,76 | 43,76 | 00:00:00 | | 2013-06-26 | 45,60 | 33.800 | 46,21 | 45,48 | 45,85 | 00:00:00 | | 2013-07-01 | 46,74 | 26.200 | 47,30 | 45,99 | 46,23 | 00:00:00 | | 2013-07-04 | 48,85 | 108.900 | 49,12 | 47,15 | 47,15 | 00:00:00 | | 2013-07-08 | 48,32 | 32.500 | 49,00 | 47,88 | 47,88 | 00:00:00 | | 2013-07-15 | 51,16 | 166.300 | 52,61 | 51,16 | 51,91 | 00:00:00 | | 2013-07-18 | 52,96 | 82.200 | 53,35 | 52,04 | 52,25 | 00:00:00 | | 2013-07-19 | 53,14 | 68.400 | 53,87 | 52,75 | 52,80 | 00:00:00 | | 2013-07-22 | 52,60 | 60.100 | 53,54 | 52,60 | 53,21 | 00:00:00 | | 2013-07-30 | 53,40 | 117.600 | 53,40 | 52,70 | 52,78 | 00:00:00 | | 2013-07-31 | 52,00 | 33.000 | 53,10 | 51,90 | 53,08 | 00:00:00 | | 2013-08-12 | 53,85 | 33.000 | 54,40 | 53,30 | 54,26 | 00:00:00 | | 2013-08-19 | 54,93 | 18.700 | 55,33 | 54,93 | 55,20 | 00:00:00 | | 2013-08-29 | 52,65 | 28.600 | 52,79 | 51,58 | 51,58 | 00:00:00 | | 2013-08-30 | 51,89 | 18.700 | 53,15 | 51,79 | 52,69 | 00:00:00 | | 2013-09-09 | 54,86 | 44.600 | 55,22 | 54,40 | 54,42 | 00:00:00 | | 2013-09-10 | 56,10 | 59.900 | 56,24 | 55,18 | 55,18 | 00:00:00 | | 2013-09-11 | 56,71 | 61.600 | 56,80 | 56,00 | 56,12 | 00:00:00 | | 2013-09-12 | 56,48 | 32.900 | 56,84 | 56,12 | 56,79 | 00:00:00 | | 2013-09-13 | 57,04 | 31.100 | 57,22 | 56,15 | 56,35 | 00:00:00 | | 2013-09-23 | 57,41 | 39.400 | 58,35 | 57,26 | 57,74 | 00:00:00 | | 2013-10-08 | 57,66 | 14.500 | 57,95 | 57,36 | 57,58 | 00:00:00 | | 2013-10-09 | 57,57 | 22.000 | 57,97 | 57,19 | 57,45 | 00:00:00 | | 2013-10-14 | 58,19 | 29.100 | 58,26 | 57,90 | 57,95 | 00:00:00 | | 2013-10-15 | 59,42 | 46.900 | 59,44 | 58,36 | 58,75 | 00:00:00 | | 2013-10-16 | 59,05 | 50.600 | 59,46 | 58,92 | 59,23 | 00:00:00 | | 2013-10-17 | 58,30 | 31.700 | 59,15 | 58,28 | 58,94 | 00:00:00 | | 2013-10-18 | 58,21 | 16.200 | 58,87 | 57,89 | 58,60 | 00:00:00 | | 2013-10-21 | 58,18 | 18.700 | 58,50 | 57,70 | 58,30 | 00:00:00 | | 2013-10-31 | 60,37 | 30.600 | 60,44 | 59,11 | 59,11 | 00:00:00 | | 2013-11-01 | 60,12 | 21.000 | 60,68 | 59,95 | 60,29 | 00:00:00 | | 2013-11-06 | 59,57 | 25.700 | 60,19 | 59,41 | 59,47 | 00:00:00 | | 2013-11-14 | 59,02 | 23.900 | 59,04 | 58,43 | 58,43 | 00:00:00 | | 2013-11-15 | 58,73 | 17.500 | 59,11 | 58,57 | 59,02 | 00:00:00 | | 2013-11-19 | 59,38 | 16.400 | 59,88 | 59,30 | 59,65 | 00:00:00 | | 2013-11-20 | 59,66 | 33.900 | 60,06 | 59,40 | 59,46 | 00:00:00 | | 2013-11-21 | 59,70 | 22.000 | 59,87 | 59,21 | 59,29 | 00:00:00 | | 2013-11-22 | 59,90 | 33.900 | 60,17 | 59,62 | 59,68 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
