|
 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 | | 2015-05-01 | 86,55 | 0 | 86,55 | 86,55 | 86,55 | 00:00:00 | | 2015-05-07 | 85,04 | 23.000 | 85,43 | 83,39 | 84,35 | 00:00:00 | | 2015-05-08 | 87,75 | 26.800 | 88,15 | 85,37 | 85,50 | 00:00:00 | | 2015-05-14 | 86,25 | 14.100 | 86,50 | 83,09 | 84,20 | 00:00:00 | | 2015-05-15 | 85,30 | 11.700 | 87,00 | 84,76 | 86,69 | 00:00:00 | | 2015-05-18 | 86,30 | 11.400 | 86,62 | 84,75 | 85,00 | 00:00:00 | | 2015-05-19 | 89,39 | 58.700 | 89,54 | 86,90 | 87,00 | 00:00:00 | | 2015-05-20 | 89,70 | 25.200 | 89,99 | 89,00 | 89,00 | 00:00:00 | | 2015-05-25 | 89,60 | 0 | 89,60 | 89,60 | 89,60 | 00:00:00 | | 2015-05-26 | 88,29 | 54.700 | 90,91 | 87,97 | 89,40 | 00:00:00 | | 2015-05-27 | 89,04 | 4.200 | 89,50 | 88,15 | 88,15 | 00:00:00 | | 2015-05-28 | 87,59 | 12.700 | 89,15 | 86,84 | 89,00 | 00:00:00 | | 2015-05-29 | 85,90 | 20.300 | 87,99 | 85,20 | 87,99 | 00:00:00 | | 2015-06-08 | 79,93 | 48.100 | 82,05 | 79,80 | 82,00 | 00:00:00 | | 2015-06-09 | 81,01 | 41.000 | 81,01 | 79,17 | 80,00 | 00:00:00 | | 2015-06-10 | 83,82 | 34.400 | 84,08 | 80,47 | 80,75 | 00:00:00 | | 2015-06-11 | 84,40 | 34.700 | 85,53 | 83,35 | 83,67 | 00:00:00 | | 2015-06-12 | 83,99 | 48.300 | 85,66 | 83,10 | 84,40 | 00:00:00 | | 2015-06-23 | 86,57 | 37.700 | 87,62 | 85,85 | 85,85 | 00:00:00 | | 2015-06-24 | 85,30 | 21.700 | 86,80 | 84,57 | 86,70 | 00:00:00 | | 2015-06-25 | 86,04 | 19.200 | 87,09 | 85,00 | 85,46 | 00:00:00 | | 2015-06-26 | 86,34 | 18.300 | 87,23 | 85,39 | 85,44 | 00:00:00 | | 2015-07-07 | 80,98 | 44.900 | 82,50 | 79,37 | 82,40 | 00:00:00 | | 2015-07-08 | 78,88 | 52.500 | 80,20 | 77,29 | 80,20 | 00:00:00 | | 2015-07-09 | 81,10 | 25.000 | 81,50 | 79,38 | 79,45 | 00:00:00 | | 2015-07-10 | 82,91 | 36.900 | 83,28 | 81,90 | 82,95 | 00:00:00 | | 2015-07-13 | 83,37 | 35.700 | 84,60 | 82,46 | 82,92 | 00:00:00 | | 2015-07-23 | 83,82 | 72.200 | 86,95 | 82,27 | 86,55 | 00:00:00 | | 2015-07-24 | 81,87 | 46.300 | 84,49 | 81,50 | 83,85 | 00:00:00 | | 2015-07-27 | 79,99 | 42.200 | 82,00 | 79,50 | 82,00 | 00:00:00 | | 2015-07-30 | 80,70 | 19.600 | 81,60 | 79,78 | 81,42 | 00:00:00 | | 2015-07-31 | 81,55 | 17.900 | 81,55 | 80,60 | 80,90 | 00:00:00 | | 2015-08-03 | 81,66 | 12.300 | 82,26 | 80,30 | 80,90 | 00:00:00 | | 2015-08-04 | 82,21 | 20.500 | 82,56 | 81,35 | 81,90 | 00:00:00 | | 2015-08-05 | 84,33 | 25.000 | 84,97 | 82,35 | 82,35 | 00:00:00 | | 2015-08-17 | 76,69 | 23.400 | 77,98 | 75,56 | 77,75 | 00:00:00 | | 2015-08-20 | 71,75 | 50.000 | 73,93 | 71,55 | 73,50 | 00:00:00 | | 2015-08-21 | 70,05 | 76.200 | 72,73 | 69,93 | 70,10 | 00:00:00 | | 2015-08-24 | 68,46 | 166.600 | 69,01 | 65,57 | 67,00 | 00:00:00 | | 2015-08-25 | 70,06 | 99.700 | 71,55 | 67,61 | 67,70 | 00:00:00 | | 2015-08-26 | 70,45 | 49.300 | 71,16 | 69,00 | 70,52 | 00:00:00 | | 2015-08-27 | 72,95 | 50.500 | 73,47 | 71,98 | 72,28 | 00:00:00 | | 2015-08-28 | 72,18 | 34.600 | 73,34 | 71,46 | 73,15 | 00:00:00 | | 2015-08-31 | 71,62 | 18.600 | 72,08 | 70,85 | 71,84 | 00:00:00 | | 2015-09-03 | 72,02 | 21.000 | 72,74 | 70,51 | 70,52 | 00:00:00 | | 2015-09-04 | 70,35 | 12.200 | 71,38 | 69,83 | 70,74 | 00:00:00 | | 2015-09-10 | 74,21 | 12.300 | 74,75 | 73,39 | 73,44 | 00:00:00 | | 2015-09-11 | 73,92 | 14.100 | 74,33 | 72,85 | 73,99 | 00:00:00 | | 2015-09-14 | 74,30 | 7.400 | 74,59 | 73,17 | 74,39 | 00:00:00 | | 2015-09-15 | 75,43 | 14.400 | 75,78 | 74,49 | 74,63 | 00:00:00 | | 2015-09-16 | 75,47 | 12.300 | 76,54 | 74,80 | 75,69 | 00:00:00 | | 2015-09-17 | 75,44 | 10.500 | 76,00 | 74,99 | 75,94 | 00:00:00 | | 2015-09-18 | 72,44 | 31.900 | 75,30 | 71,79 | 75,30 | 00:00:00 | | 2015-09-28 | 63,50 | 50.100 | 65,65 | 63,19 | 65,05 | 00:00:00 | | 2015-10-01 | 64,60 | 21.800 | 66,41 | 63,94 | 66,09 | 00:00:00 | | 2015-10-02 | 65,00 | 20.800 | 65,45 | 62,95 | 65,29 | 00:00:00 | | 2015-10-12 | 73,96 | 39.500 | 74,07 | 72,45 | 72,95 | 00:00:00 | | 2015-10-15 | 73,00 | 11.700 | 73,28 | 72,25 | 72,40 | 00:00:00 | | 2015-10-16 | 72,60 | 36.100 | 73,80 | 71,90 | 73,53 | 00:00:00 | | 2015-10-20 | 72,51 | 12.300 | 73,24 | 71,77 | 73,02 | 00:00:00 | | 2015-10-21 | 73,79 | 17.200 | 74,21 | 72,00 | 72,81 | 00:00:00 | | 2015-11-09 | 78,16 | 23.700 | 80,25 | 77,78 | 80,25 | 00:00:00 | | 2015-11-10 | 78,92 | 15.700 | 79,24 | 77,50 | 78,30 | 00:00:00 | | 2015-11-11 | 78,10 | 26.400 | 79,71 | 77,86 | 79,33 | 00:00:00 | | 2015-11-12 | 76,73 | 31.100 | 78,26 | 76,30 | 78,08 | 00:00:00 | | 2015-11-13 | 76,51 | 12.300 | 77,58 | 75,27 | 76,30 | 00:00:00 | | 2015-11-16 | 76,26 | 25.200 | 76,55 | 74,70 | 75,00 | 00:00:00 | | 2015-11-19 | 78,55 | 12.200 | 79,63 | 78,38 | 78,89 | 00:00:00 | | 2015-11-20 | 79,36 | 8.900 | 79,50 | 78,50 | 78,55 | 00:00:00 | | 2015-11-23 | 79,65 | 46.500 | 79,99 | 78,65 | 79,35 | 00:00:00 | | 2015-11-24 | 78,60 | 20.900 | 80,20 | 77,93 | 80,02 | 00:00:00 | | 2015-11-25 | 79,32 | 29.200 | 79,64 | 77,85 | 78,90 | 00:00:00 | | 2015-11-26 | 82,10 | 50.600 | 82,40 | 79,60 | 79,75 | 00:00:00 | | 2015-11-27 | 82,58 | 25.100 | 83,20 | 81,50 | 81,60 | 00:00:00 | | 2015-12-08 | 77,68 | 24.900 | 80,06 | 76,63 | 80,06 | 00:00:00 | | 2015-12-09 | 76,49 | 19.500 | 78,10 | 76,20 | 77,83 | 00:00:00 | | 2015-12-14 | 73,50 | 35.800 | 75,67 | 72,50 | 74,68 | 00:00:00 | | 2015-12-17 | 78,70 | 37.200 | 79,48 | 77,42 | 77,90 | 00:00:00 | | 2015-12-18 | 76,70 | 18.600 | 78,37 | 76,18 | 78,05 | 00:00:00 | | 2015-12-21 | 76,52 | 34.000 | 78,79 | 75,50 | 76,94 | 00:00:00 | | 2015-12-22 | 76,42 | 15.300 | 76,98 | 75,20 | 76,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
