|
 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 | | 2015-12-22 | 76,42 | 15.300 | 76,98 | 75,20 | 76,56 | 00:00:00 | | 2015-12-23 | 77,53 | 13.900 | 78,09 | 76,94 | 76,94 | 00:00:00 | | 2015-12-28 | 77,58 | 19.500 | 78,40 | 77,11 | 78,20 | 00:00:00 | | 2016-01-04 | 74,24 | 76.000 | 76,42 | 73,27 | 76,40 | 00:00:00 | | 2016-01-05 | 73,90 | 51.800 | 74,72 | 72,70 | 74,59 | 00:00:00 | | 2016-01-06 | 71,65 | 50.400 | 73,50 | 70,70 | 73,24 | 00:00:00 | | 2016-01-07 | 68,10 | 74.700 | 69,44 | 68,00 | 69,00 | 00:00:00 | | 2016-01-08 | 68,66 | 89.000 | 70,74 | 68,04 | 69,80 | 00:00:00 | | 2016-01-12 | 69,48 | 43.800 | 70,45 | 68,20 | 68,35 | 00:00:00 | | 2016-01-13 | 67,99 | 59.900 | 70,89 | 67,88 | 70,55 | 00:00:00 | | 2016-01-14 | 66,99 | 73.000 | 67,89 | 63,85 | 67,64 | 00:00:00 | | 2016-01-15 | 63,90 | 72.100 | 66,48 | 63,60 | 65,90 | 00:00:00 | | 2016-01-18 | 65,25 | 49.200 | 65,92 | 63,87 | 64,60 | 00:00:00 | | 2016-01-21 | 65,82 | 34.100 | 66,32 | 63,30 | 63,86 | 00:00:00 | | 2016-01-22 | 66,52 | 51.900 | 67,60 | 66,07 | 67,10 | 00:00:00 | | 2016-01-25 | 64,94 | 45.200 | 67,15 | 64,65 | 66,86 | 00:00:00 | | 2016-01-28 | 64,45 | 29.400 | 66,56 | 63,65 | 65,35 | 00:00:00 | | 2016-01-29 | 64,62 | 27.100 | 65,20 | 63,18 | 65,20 | 00:00:00 | | 2016-02-01 | 63,63 | 37.000 | 64,88 | 62,49 | 64,88 | 00:00:00 | | 2016-02-02 | 62,60 | 23.700 | 63,71 | 62,50 | 63,70 | 00:00:00 | | 2016-02-03 | 63,10 | 49.800 | 64,22 | 62,00 | 62,40 | 00:00:00 | | 2016-02-16 | 62,99 | 28.100 | 63,70 | 61,70 | 63,45 | 00:00:00 | | 2016-02-17 | 65,00 | 43.900 | 65,20 | 62,60 | 62,75 | 00:00:00 | | 2016-02-18 | 64,66 | 57.600 | 65,81 | 64,22 | 65,48 | 00:00:00 | | 2016-02-19 | 63,30 | 95.400 | 63,80 | 61,60 | 63,80 | 00:00:00 | | 2016-02-22 | 64,60 | 34.100 | 64,65 | 64,00 | 64,09 | 00:00:00 | | 2016-03-01 | 64,80 | 33.900 | 64,90 | 62,60 | 62,60 | 00:00:00 | | 2016-03-02 | 66,49 | 72.000 | 66,71 | 65,22 | 65,50 | 00:00:00 | | 2016-03-03 | 66,92 | 38.900 | 67,08 | 65,65 | 66,70 | 00:00:00 | | 2016-03-04 | 67,31 | 44.300 | 67,70 | 66,55 | 67,15 | 00:00:00 | | 2016-03-08 | 65,50 | 49.900 | 66,67 | 64,54 | 66,55 | 00:00:00 | | 2016-03-09 | 65,41 | 33.800 | 66,12 | 64,36 | 65,50 | 00:00:00 | | 2016-03-14 | 66,51 | 57.300 | 67,14 | 65,79 | 66,00 | 00:00:00 | | 2016-03-17 | 66,80 | 75.800 | 68,82 | 65,23 | 68,21 | 00:00:00 | | 2016-03-18 | 67,44 | 39.500 | 67,44 | 66,18 | 66,74 | 00:00:00 | | 2016-03-21 | 66,95 | 74.700 | 68,21 | 66,39 | 67,75 | 00:00:00 | | 2016-03-24 | 66,45 | 64.500 | 67,16 | 65,78 | 66,98 | 00:00:00 | | 2016-03-25 | 66,45 | 0 | 66,45 | 66,45 | 66,45 | 00:00:00 | | 2016-03-29 | 66,65 | 45.200 | 67,10 | 65,48 | 66,95 | 00:00:00 | | 2016-03-30 | 68,24 | 60.000 | 68,38 | 66,77 | 67,10 | 00:00:00 | | 2016-03-31 | 67,83 | 42.400 | 68,20 | 67,15 | 68,10 | 00:00:00 | | 2016-04-01 | 66,40 | 115.600 | 67,15 | 65,45 | 67,15 | 00:00:00 | | 2016-04-18 | 63,55 | 40.200 | 63,76 | 61,20 | 61,69 | 00:00:00 | | 2016-04-21 | 66,09 | 81.900 | 66,93 | 65,90 | 66,45 | 00:00:00 | | 2016-04-22 | 63,00 | 256.300 | 63,67 | 61,58 | 61,58 | 00:00:00 | | 2016-05-03 | 60,00 | 47.900 | 61,15 | 59,25 | 61,05 | 00:00:00 | | 2016-05-04 | 58,75 | 48.300 | 60,00 | 58,48 | 59,89 | 00:00:00 | | 2016-05-10 | 60,01 | 13.300 | 60,33 | 59,59 | 60,10 | 00:00:00 | | 2016-05-11 | 59,32 | 19.400 | 60,28 | 58,96 | 60,25 | 00:00:00 | | 2016-05-17 | 57,65 | 55.100 | 59,80 | 57,09 | 59,25 | 00:00:00 | | 2016-05-18 | 57,87 | 32.900 | 58,04 | 56,77 | 57,50 | 00:00:00 | | 2016-05-19 | 56,40 | 61.400 | 58,41 | 56,40 | 57,51 | 00:00:00 | | 2016-05-20 | 57,85 | 34.300 | 57,91 | 56,80 | 56,80 | 00:00:00 | | 2016-05-23 | 57,01 | 31.900 | 58,15 | 56,47 | 57,85 | 00:00:00 | | 2016-05-24 | 58,26 | 23.100 | 58,49 | 56,20 | 56,80 | 00:00:00 | | 2016-05-25 | 60,10 | 43.100 | 60,32 | 58,61 | 58,70 | 00:00:00 | | 2016-05-26 | 60,80 | 16.300 | 61,29 | 60,00 | 60,00 | 00:00:00 | | 2016-05-27 | 60,59 | 18.000 | 61,13 | 60,45 | 61,10 | 00:00:00 | | 2016-05-30 | 61,81 | 33.700 | 61,96 | 60,60 | 61,47 | 00:00:00 | | 2016-05-31 | 61,38 | 18.500 | 62,05 | 60,90 | 61,90 | 00:00:00 | | 2016-06-01 | 60,49 | 17.700 | 61,35 | 60,07 | 61,25 | 00:00:00 | | 2016-06-02 | 60,75 | 16.800 | 60,75 | 59,82 | 60,17 | 00:00:00 | | 2016-06-03 | 59,37 | 28.600 | 61,03 | 58,60 | 61,00 | 00:00:00 | | 2016-06-06 | 59,50 | 17.200 | 59,86 | 59,28 | 59,69 | 00:00:00 | | 2016-06-07 | 60,15 | 25.100 | 60,64 | 59,60 | 59,78 | 00:00:00 | | 2016-06-08 | 59,63 | 15.800 | 60,00 | 59,10 | 59,71 | 00:00:00 | | 2016-06-21 | 58,69 | 40.100 | 59,00 | 57,79 | 58,50 | 00:00:00 | | 2016-06-22 | 58,93 | 39.400 | 59,74 | 58,82 | 59,30 | 00:00:00 | | 2016-06-23 | 60,15 | 64.200 | 60,32 | 59,12 | 59,42 | 00:00:00 | | 2016-06-24 | 55,04 | 391.600 | 56,39 | 52,30 | 52,30 | 00:00:00 | | 2016-07-04 | 54,42 | 37.300 | 55,30 | 53,94 | 55,00 | 00:00:00 | | 2016-07-05 | 52,25 | 56.100 | 54,19 | 52,14 | 54,19 | 00:00:00 | | 2016-07-06 | 52,57 | 68.800 | 52,58 | 50,89 | 52,00 | 00:00:00 | | 2016-07-14 | 58,68 | 104.200 | 58,83 | 57,40 | 57,40 | 00:00:00 | | 2016-07-15 | 58,30 | 32.700 | 58,56 | 57,79 | 58,49 | 00:00:00 | | 2016-07-18 | 58,40 | 36.400 | 59,26 | 58,09 | 58,69 | 00:00:00 | | 2016-07-25 | 60,05 | 35.300 | 60,54 | 59,46 | 59,60 | 00:00:00 | | 2016-07-28 | 60,80 | 120.800 | 62,31 | 60,30 | 62,15 | 00:00:00 | | 2016-07-29 | 60,73 | 14.600 | 61,00 | 60,35 | 60,83 | 00:00:00 | | 2016-08-02 | 58,84 | 106.600 | 60,80 | 58,61 | 60,58 | 00:00:00 | | 2016-08-04 | 59,45 | 34.100 | 60,17 | 58,94 | 59,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
