|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-29 | 62,04 | 8.700 | 62,75 | 61,69 | 62,25 | 00:00:00 | | 2014-09-01 | 61,75 | 9.900 | 62,30 | 61,37 | 62,16 | 00:00:00 | | 2014-09-04 | 64,06 | 16.200 | 64,46 | 62,12 | 62,80 | 00:00:00 | | 2014-09-08 | 64,90 | 15.600 | 65,57 | 64,64 | 65,32 | 00:00:00 | | 2014-09-09 | 64,49 | 20.400 | 65,29 | 64,19 | 64,90 | 00:00:00 | | 2014-09-10 | 63,94 | 9.800 | 64,30 | 63,24 | 64,10 | 00:00:00 | | 2014-09-11 | 63,23 | 10.700 | 64,15 | 62,62 | 63,90 | 00:00:00 | | 2014-09-12 | 62,89 | 3.400 | 63,35 | 62,44 | 63,15 | 00:00:00 | | 2014-09-29 | 60,42 | 17.000 | 61,30 | 60,19 | 61,10 | 00:00:00 | | 2014-10-08 | 58,03 | 38.000 | 58,14 | 57,30 | 57,90 | 00:00:00 | | 2014-10-09 | 56,89 | 36.600 | 58,86 | 56,75 | 58,60 | 00:00:00 | | 2014-10-27 | 59,55 | 12.300 | 60,80 | 58,72 | 60,47 | 00:00:00 | | 2014-11-10 | 62,94 | 12.000 | 62,94 | 61,97 | 62,50 | 00:00:00 | | 2014-11-11 | 62,50 | 10.600 | 62,92 | 61,88 | 62,70 | 00:00:00 | | 2014-11-12 | 61,26 | 14.600 | 62,45 | 60,83 | 62,45 | 00:00:00 | | 2014-11-13 | 61,10 | 5.900 | 61,71 | 60,74 | 61,35 | 00:00:00 | | 2014-11-14 | 61,19 | 9.000 | 61,45 | 60,50 | 61,15 | 00:00:00 | | 2014-11-18 | 62,78 | 13.800 | 62,78 | 61,37 | 61,50 | 00:00:00 | | 2014-11-19 | 62,52 | 20.000 | 63,01 | 62,28 | 62,74 | 00:00:00 | | 2014-11-20 | 62,90 | 8.200 | 62,90 | 61,99 | 62,65 | 00:00:00 | | 2014-11-21 | 63,95 | 39.500 | 64,55 | 62,98 | 63,00 | 00:00:00 | | 2014-11-24 | 65,25 | 29.400 | 65,81 | 64,21 | 64,45 | 00:00:00 | | 2014-12-03 | 68,05 | 23.200 | 68,42 | 67,73 | 67,82 | 00:00:00 | | 2014-12-04 | 68,03 | 61.100 | 69,92 | 67,38 | 68,31 | 00:00:00 | | 2014-12-08 | 68,70 | 47.700 | 70,18 | 68,70 | 69,75 | 00:00:00 | | 2014-12-09 | 68,50 | 42.000 | 69,54 | 67,80 | 68,55 | 00:00:00 | | 2014-12-10 | 67,82 | 22.200 | 68,79 | 67,65 | 68,60 | 00:00:00 | | 2014-12-15 | 64,84 | 43.700 | 67,32 | 64,13 | 66,60 | 00:00:00 | | 2014-12-18 | 69,00 | 29.700 | 69,00 | 67,96 | 68,05 | 00:00:00 | | 2014-12-19 | 68,93 | 57.800 | 69,85 | 68,22 | 69,13 | 00:00:00 | | 2014-12-22 | 69,65 | 34.500 | 70,00 | 69,10 | 69,55 | 00:00:00 | | 2014-12-23 | 69,56 | 30.100 | 70,00 | 69,28 | 69,54 | 00:00:00 | | 2014-12-24 | 69,56 | 0 | 69,56 | 69,56 | 69,56 | 00:00:00 | | 2014-12-30 | 69,52 | 18.000 | 69,81 | 69,43 | 69,66 | 00:00:00 | | 2014-12-31 | 69,52 | 0 | 69,52 | 69,52 | 69,52 | 00:00:00 | | 2015-01-01 | 69,52 | 0 | 69,52 | 69,52 | 69,52 | 00:00:00 | | 2015-01-02 | 68,49 | 19.900 | 69,85 | 68,23 | 68,60 | 00:00:00 | | 2015-01-07 | 67,55 | 19.900 | 68,04 | 66,73 | 66,73 | 00:00:00 | | 2015-01-08 | 69,56 | 58.800 | 70,14 | 67,92 | 68,45 | 00:00:00 | | 2015-01-13 | 71,80 | 92.500 | 72,80 | 70,70 | 70,81 | 00:00:00 | | 2015-01-14 | 71,17 | 29.500 | 72,70 | 70,80 | 70,96 | 00:00:00 | | 2015-01-19 | 74,45 | 81.200 | 75,44 | 74,35 | 74,50 | 00:00:00 | | 2015-01-20 | 74,49 | 45.100 | 75,45 | 74,19 | 75,02 | 00:00:00 | | 2015-01-21 | 74,90 | 45.100 | 75,30 | 73,96 | 74,80 | 00:00:00 | | 2015-01-26 | 81,18 | 121.900 | 81,25 | 78,65 | 78,70 | 00:00:00 | | 2015-02-02 | 80,73 | 43.000 | 81,30 | 80,01 | 80,20 | 00:00:00 | | 2015-02-05 | 82,73 | 98.600 | 84,66 | 81,49 | 81,95 | 00:00:00 | | 2015-02-06 | 81,90 | 37.400 | 83,09 | 81,89 | 83,09 | 00:00:00 | | 2015-02-09 | 80,50 | 67.700 | 82,13 | 79,93 | 81,68 | 00:00:00 | | 2015-02-12 | 83,28 | 38.100 | 83,85 | 82,28 | 82,60 | 00:00:00 | | 2015-02-13 | 83,00 | 31.900 | 83,88 | 82,82 | 83,55 | 00:00:00 | | 2015-02-16 | 82,29 | 24.800 | 83,25 | 82,08 | 83,10 | 00:00:00 | | 2015-02-17 | 82,59 | 36.300 | 82,92 | 81,38 | 81,90 | 00:00:00 | | 2015-02-18 | 83,40 | 26.700 | 83,61 | 82,60 | 82,80 | 00:00:00 | | 2015-02-19 | 83,95 | 21.900 | 84,20 | 82,92 | 83,29 | 00:00:00 | | 2015-02-20 | 85,04 | 52.200 | 85,21 | 83,70 | 83,75 | 00:00:00 | | 2015-02-23 | 85,00 | 34.200 | 85,68 | 84,56 | 85,50 | 00:00:00 | | 2015-02-26 | 85,56 | 21.000 | 85,70 | 84,50 | 85,25 | 00:00:00 | | 2015-02-27 | 86,20 | 40.300 | 86,50 | 85,30 | 85,53 | 00:00:00 | | 2015-03-03 | 85,47 | 46.000 | 87,36 | 85,40 | 86,83 | 00:00:00 | | 2015-03-04 | 87,85 | 43.700 | 88,00 | 85,70 | 85,90 | 00:00:00 | | 2015-03-05 | 88,95 | 54.600 | 89,50 | 88,00 | 88,00 | 00:00:00 | | 2015-03-06 | 89,81 | 63.100 | 90,50 | 88,94 | 89,30 | 00:00:00 | | 2015-03-10 | 88,63 | 44.900 | 90,25 | 88,12 | 89,90 | 00:00:00 | | 2015-03-11 | 92,32 | 68.400 | 92,32 | 88,83 | 88,90 | 00:00:00 | | 2015-03-16 | 94,80 | 261.600 | 96,01 | 93,25 | 93,45 | 00:00:00 | | 2015-03-17 | 92,00 | 125.800 | 95,35 | 91,49 | 94,75 | 00:00:00 | | 2015-03-18 | 90,21 | 142.900 | 92,60 | 88,84 | 92,32 | 00:00:00 | | 2015-03-19 | 90,44 | 50.700 | 90,77 | 89,10 | 90,05 | 00:00:00 | | 2015-03-20 | 91,71 | 37.000 | 91,96 | 90,40 | 90,54 | 00:00:00 | | 2015-03-24 | 88,58 | 50.300 | 89,11 | 87,10 | 88,20 | 00:00:00 | | 2015-03-25 | 87,70 | 40.800 | 89,75 | 87,45 | 88,30 | 00:00:00 | | 2015-04-07 | 87,22 | 28.000 | 88,70 | 86,60 | 88,20 | 00:00:00 | | 2015-04-08 | 85,67 | 35.900 | 87,09 | 85,46 | 87,05 | 00:00:00 | | 2015-04-09 | 87,15 | 25.900 | 87,30 | 85,94 | 86,20 | 00:00:00 | | 2015-04-10 | 88,75 | 39.400 | 89,00 | 87,41 | 87,50 | 00:00:00 | | 2015-04-13 | 87,50 | 36.200 | 89,07 | 87,50 | 88,55 | 00:00:00 | | 2015-04-21 | 87,03 | 23.100 | 88,60 | 86,90 | 86,90 | 00:00:00 | | 2015-04-22 | 87,76 | 13.700 | 89,02 | 86,74 | 87,50 | 00:00:00 | | 2015-04-30 | 86,55 | 37.400 | 87,30 | 84,81 | 87,00 | 00:00:00 | | 2015-05-01 | 86,55 | 0 | 86,55 | 86,55 | 86,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
