|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 57,20 | 170.100 | 57,55 | 57,10 | 57,25 | 00:00:00 | | 2001-07-17 | 57,00 | 148.800 | 57,15 | 56,55 | 56,90 | 00:00:00 | | 2001-07-18 | 55,50 | 137.500 | 56,85 | 55,25 | 56,80 | 00:00:00 | | 2001-07-19 | 55,90 | 154.200 | 55,95 | 54,90 | 55,70 | 00:00:00 | | 2001-07-20 | 57,60 | 215.000 | 57,65 | 55,50 | 55,80 | 00:00:00 | | 2001-07-23 | 56,90 | 177.000 | 57,40 | 56,20 | 57,00 | 00:00:00 | | 2001-07-24 | 56,40 | 115.200 | 57,25 | 56,30 | 56,30 | 00:00:00 | | 2001-07-25 | 55,25 | 111.100 | 56,90 | 55,25 | 56,00 | 00:00:00 | | 2001-07-26 | 55,40 | 127.500 | 56,15 | 54,85 | 56,15 | 00:00:00 | | 2001-07-27 | 56,45 | 89.800 | 56,50 | 55,50 | 55,75 | 00:00:00 | | 2001-07-30 | 56,05 | 118.300 | 57,10 | 55,40 | 56,00 | 00:00:00 | | 2001-07-31 | 56,28 | 111.500 | 56,85 | 55,30 | 55,90 | 00:00:00 | | 2001-08-01 | 56,45 | 88.700 | 56,55 | 56,00 | 56,35 | 00:00:00 | | 2001-08-02 | 55,10 | 115.900 | 56,65 | 55,10 | 56,60 | 00:00:00 | | 2001-08-03 | 54,25 | 129.700 | 55,05 | 53,90 | 54,80 | 00:00:00 | | 2001-08-06 | 54,00 | 115.100 | 54,45 | 53,65 | 54,00 | 00:00:00 | | 2001-08-07 | 54,60 | 117.000 | 54,85 | 54,00 | 54,00 | 00:00:00 | | 2001-08-08 | 53,61 | 131.900 | 54,80 | 53,50 | 54,70 | 00:00:00 | | 2001-08-09 | 52,80 | 138.600 | 53,65 | 52,70 | 53,20 | 00:00:00 | | 2001-08-10 | 52,50 | 97.100 | 53,95 | 52,20 | 53,20 | 00:00:00 | | 2001-08-13 | 52,80 | 101.900 | 53,60 | 52,30 | 53,00 | 00:00:00 | | 2001-08-14 | 53,50 | 93.300 | 53,90 | 52,70 | 52,70 | 00:00:00 | | 2001-08-15 | 52,10 | 159.900 | 53,55 | 51,80 | 53,35 | 00:00:00 | | 2001-08-16 | 50,75 | 166.500 | 51,90 | 50,30 | 51,90 | 00:00:00 | | 2001-08-17 | 47,50 | 375.500 | 51,60 | 47,00 | 51,30 | 00:00:00 | | 2001-08-20 | 48,50 | 263.500 | 49,15 | 47,35 | 48,00 | 00:00:00 | | 2001-08-21 | 48,80 | 167.400 | 49,15 | 48,15 | 48,60 | 00:00:00 | | 2001-08-22 | 49,70 | 148.900 | 50,20 | 48,05 | 48,05 | 00:00:00 | | 2001-08-23 | 50,70 | 138.600 | 50,90 | 49,50 | 49,90 | 00:00:00 | | 2001-08-24 | 51,70 | 112.700 | 51,80 | 50,50 | 50,50 | 00:00:00 | | 2001-08-27 | 50,90 | 68.000 | 51,80 | 50,60 | 51,80 | 00:00:00 | | 2001-08-28 | 50,05 | 98.900 | 51,70 | 50,05 | 50,60 | 00:00:00 | | 2001-08-29 | 49,45 | 72.000 | 50,20 | 49,30 | 50,10 | 00:00:00 | | 2001-08-30 | 47,85 | 160.300 | 49,50 | 47,75 | 49,20 | 00:00:00 | | 2001-08-31 | 47,70 | 139.800 | 48,30 | 47,48 | 47,90 | 00:00:00 | | 2001-09-03 | 46,50 | 180.800 | 48,20 | 46,30 | 48,20 | 00:00:00 | | 2001-09-04 | 49,30 | 155.900 | 49,45 | 46,35 | 47,00 | 00:00:00 | | 2001-09-05 | 48,30 | 97.900 | 48,85 | 47,40 | 48,00 | 00:00:00 | | 2001-09-06 | 47,80 | 131.400 | 48,80 | 47,45 | 48,30 | 00:00:00 | | 2001-09-07 | 45,05 | 221.800 | 48,50 | 45,05 | 47,85 | 00:00:00 | | 2001-09-10 | 44,10 | 396.800 | 45,30 | 42,85 | 45,20 | 00:00:00 | | 2001-09-11 | 40,00 | 614.000 | 45,00 | 38,10 | 44,10 | 00:00:00 | | 2001-09-12 | 39,00 | 1.157.600 | 41,00 | 38,00 | 40,00 | 00:00:00 | | 2001-09-13 | 37,67 | 704.600 | 39,90 | 36,90 | 39,70 | 00:00:00 | | 2001-09-14 | 34,60 | 957.500 | 38,50 | 34,40 | 38,30 | 00:00:00 | | 2001-09-17 | 36,60 | 1.099.500 | 36,90 | 32,90 | 34,80 | 00:00:00 | | 2001-09-18 | 35,80 | 614.600 | 37,00 | 34,60 | 37,00 | 00:00:00 | | 2001-09-19 | 33,20 | 521.800 | 36,20 | 32,95 | 35,90 | 00:00:00 | | 2001-09-20 | 30,80 | 672.600 | 33,75 | 30,50 | 33,50 | 00:00:00 | | 2001-09-21 | 30,70 | 1.389.600 | 31,40 | 27,40 | 30,05 | 00:00:00 | | 2001-09-24 | 32,10 | 853.100 | 33,40 | 31,40 | 31,80 | 00:00:00 | | 2001-09-25 | 30,75 | 712.000 | 32,40 | 30,70 | 32,00 | 00:00:00 | | 2001-09-26 | 31,50 | 608.100 | 32,10 | 30,10 | 31,20 | 00:00:00 | | 2001-09-27 | 30,88 | 551.200 | 32,60 | 30,80 | 31,75 | 00:00:00 | | 2001-09-28 | 30,88 | 0 | 30,88 | 30,88 | 30,88 | 00:00:00 | | 2001-10-01 | 33,75 | 555.800 | 33,90 | 32,65 | 33,20 | 00:00:00 | | 2001-10-02 | 35,20 | 522.400 | 35,25 | 32,60 | 34,20 | 00:00:00 | | 2001-10-03 | 35,80 | 101.100 | 36,20 | 33,80 | 35,15 | 00:00:00 | | 2001-10-04 | 37,90 | 578.000 | 38,45 | 36,60 | 37,00 | 00:00:00 | | 2001-10-05 | 36,95 | 394.300 | 37,95 | 36,20 | 36,95 | 00:00:00 | | 2001-10-08 | 37,10 | 523.400 | 37,20 | 34,90 | 35,60 | 00:00:00 | | 2001-10-09 | 36,40 | 347.200 | 37,30 | 36,30 | 37,30 | 00:00:00 | | 2001-10-10 | 38,40 | 269.100 | 38,45 | 36,30 | 36,60 | 00:00:00 | | 2001-10-11 | 39,10 | 470.500 | 40,05 | 38,20 | 38,50 | 00:00:00 | | 2001-10-12 | 38,00 | 363.300 | 39,90 | 37,90 | 39,60 | 00:00:00 | | 2001-10-15 | 37,20 | 215.500 | 38,40 | 37,05 | 38,20 | 00:00:00 | | 2001-10-16 | 37,20 | 0 | 37,20 | 37,20 | 37,20 | 00:00:00 | | 2001-10-17 | 39,25 | 301.800 | 41,10 | 38,50 | 38,50 | 00:00:00 | | 2001-10-18 | 38,70 | 251.400 | 39,00 | 37,70 | 38,70 | 00:00:00 | | 2001-10-19 | 37,25 | 291.200 | 38,60 | 36,80 | 38,60 | 00:00:00 | | 2001-10-22 | 38,90 | 199.800 | 38,90 | 36,70 | 37,90 | 00:00:00 | | 2001-10-23 | 41,00 | 491.900 | 41,65 | 39,30 | 39,50 | 00:00:00 | | 2001-10-24 | 41,70 | 407.800 | 42,00 | 39,85 | 40,40 | 00:00:00 | | 2001-10-25 | 40,30 | 370.500 | 42,40 | 39,70 | 41,60 | 00:00:00 | | 2001-10-26 | 40,30 | 0 | 40,30 | 40,30 | 40,30 | 00:00:00 | | 2001-10-29 | 41,05 | 279.000 | 42,45 | 40,70 | 42,40 | 00:00:00 | | 2001-10-30 | 39,05 | 375.600 | 40,25 | 38,15 | 40,25 | 00:00:00 | | 2001-10-31 | 39,00 | 308.200 | 40,40 | 38,30 | 39,00 | 00:00:00 | | 2001-11-01 | 39,45 | 198.400 | 39,45 | 37,90 | 39,30 | 00:00:00 | | 2001-11-02 | 39,25 | 252.300 | 40,10 | 38,85 | 39,90 | 00:00:00 | | 2001-11-05 | 40,10 | 189.900 | 40,55 | 39,30 | 39,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
