|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 40,10 | 189.900 | 40,55 | 39,30 | 39,45 | 00:00:00 | | 2001-11-06 | 39,80 | 212.800 | 40,80 | 39,55 | 40,60 | 00:00:00 | | 2001-11-07 | 40,35 | 242.300 | 40,45 | 39,25 | 40,40 | 00:00:00 | | 2001-11-08 | 41,20 | 329.600 | 41,95 | 40,30 | 40,55 | 00:00:00 | | 2001-11-09 | 41,45 | 219.000 | 41,90 | 40,85 | 40,95 | 00:00:00 | | 2001-11-12 | 40,50 | 343.000 | 41,70 | 39,30 | 41,70 | 00:00:00 | | 2001-11-13 | 42,80 | 267.400 | 42,87 | 41,00 | 41,00 | 00:00:00 | | 2001-11-14 | 44,00 | 445.100 | 45,35 | 42,90 | 43,00 | 00:00:00 | | 2001-11-15 | 44,85 | 318.100 | 45,65 | 44,40 | 44,70 | 00:00:00 | | 2001-11-16 | 45,30 | 243.000 | 46,05 | 44,40 | 44,50 | 00:00:00 | | 2001-11-19 | 47,60 | 359.400 | 47,95 | 45,40 | 45,70 | 00:00:00 | | 2001-11-20 | 46,90 | 390.800 | 48,40 | 46,10 | 47,90 | 00:00:00 | | 2001-11-21 | 46,50 | 282.800 | 47,90 | 46,40 | 46,50 | 00:00:00 | | 2001-11-22 | 46,90 | 139.300 | 47,30 | 46,70 | 46,90 | 00:00:00 | | 2001-11-23 | 49,20 | 268.400 | 49,70 | 46,80 | 47,05 | 00:00:00 | | 2001-11-26 | 50,10 | 488.800 | 51,20 | 49,80 | 49,90 | 00:00:00 | | 2001-11-27 | 48,05 | 310.400 | 50,50 | 47,65 | 50,20 | 00:00:00 | | 2001-11-28 | 47,40 | 276.200 | 48,35 | 47,30 | 47,70 | 00:00:00 | | 2001-11-29 | 46,50 | 357.900 | 47,65 | 45,60 | 47,05 | 00:00:00 | | 2001-11-30 | 46,95 | 173.200 | 47,65 | 46,60 | 47,05 | 00:00:00 | | 2001-12-03 | 46,85 | 203.700 | 46,90 | 45,55 | 46,40 | 00:00:00 | | 2001-12-04 | 46,60 | 192.600 | 46,80 | 45,70 | 46,30 | 00:00:00 | | 2001-12-05 | 47,95 | 194.700 | 47,95 | 46,35 | 47,20 | 00:00:00 | | 2001-12-06 | 49,00 | 259.300 | 49,25 | 47,90 | 48,10 | 00:00:00 | | 2001-12-07 | 48,70 | 233.400 | 49,90 | 48,65 | 49,00 | 00:00:00 | | 2001-12-10 | 47,30 | 186.600 | 48,75 | 47,20 | 48,40 | 00:00:00 | | 2001-12-11 | 46,15 | 220.700 | 47,30 | 45,65 | 47,30 | 00:00:00 | | 2001-12-12 | 45,01 | 227.300 | 46,75 | 45,01 | 46,30 | 00:00:00 | | 2001-12-13 | 44,50 | 197.300 | 45,75 | 44,30 | 45,20 | 00:00:00 | | 2001-12-14 | 44,05 | 220.900 | 45,05 | 43,70 | 44,25 | 00:00:00 | | 2001-12-17 | 45,90 | 151.100 | 46,20 | 44,10 | 44,20 | 00:00:00 | | 2001-12-18 | 45,50 | 183.000 | 46,35 | 45,40 | 46,05 | 00:00:00 | | 2001-12-19 | 44,75 | 125.900 | 45,70 | 44,70 | 45,60 | 00:00:00 | | 2001-12-20 | 44,65 | 120.700 | 45,50 | 44,60 | 44,85 | 00:00:00 | | 2001-12-21 | 45,40 | 172.900 | 45,80 | 43,80 | 44,35 | 00:00:00 | | 2001-12-24 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2001-12-25 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2001-12-26 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2001-12-27 | 47,20 | 268.500 | 47,70 | 46,00 | 46,00 | 00:00:00 | | 2001-12-28 | 48,10 | 134.200 | 48,10 | 47,30 | 47,30 | 00:00:00 | | 2001-12-31 | 48,10 | 0 | 48,10 | 48,10 | 48,10 | 00:00:00 | | 2002-01-01 | 48,10 | 0 | 48,10 | 48,10 | 48,10 | 00:00:00 | | 2002-01-02 | 47,90 | 174.100 | 48,30 | 47,30 | 47,30 | 00:00:00 | | 2002-01-03 | 49,40 | 252.700 | 49,75 | 47,70 | 48,10 | 00:00:00 | | 2002-01-04 | 50,60 | 368.600 | 51,00 | 49,80 | 49,80 | 00:00:00 | | 2002-01-07 | 49,50 | 353.500 | 51,30 | 49,25 | 51,30 | 00:00:00 | | 2002-01-08 | 49,20 | 208.800 | 49,80 | 48,85 | 49,02 | 00:00:00 | | 2002-01-09 | 48,85 | 178.700 | 49,10 | 48,10 | 49,10 | 00:00:00 | | 2002-01-10 | 47,00 | 243.600 | 47,90 | 46,90 | 47,80 | 00:00:00 | | 2002-01-11 | 47,70 | 183.300 | 48,00 | 47,10 | 47,10 | 00:00:00 | | 2002-01-14 | 46,45 | 164.700 | 47,45 | 46,45 | 47,45 | 00:00:00 | | 2002-01-15 | 46,10 | 164.700 | 46,80 | 46,05 | 46,45 | 00:00:00 | | 2002-01-16 | 45,70 | 279.600 | 46,00 | 44,55 | 46,00 | 00:00:00 | | 2002-01-17 | 46,90 | 135.100 | 46,99 | 45,55 | 45,60 | 00:00:00 | | 2002-01-18 | 47,00 | 112.700 | 47,20 | 46,15 | 47,20 | 00:00:00 | | 2002-01-21 | 46,20 | 120.600 | 47,20 | 46,05 | 47,20 | 00:00:00 | | 2002-01-22 | 46,30 | 127.700 | 47,20 | 45,85 | 46,00 | 00:00:00 | | 2002-01-23 | 46,45 | 133.200 | 46,70 | 45,20 | 46,10 | 00:00:00 | | 2002-01-24 | 47,00 | 136.600 | 47,70 | 46,35 | 46,70 | 00:00:00 | | 2002-01-25 | 47,00 | 78.700 | 47,45 | 46,40 | 46,75 | 00:00:00 | | 2002-01-28 | 48,20 | 149.500 | 48,75 | 47,30 | 47,30 | 00:00:00 | | 2002-01-29 | 47,30 | 190.000 | 49,40 | 47,25 | 48,70 | 00:00:00 | | 2002-01-30 | 47,20 | 126.600 | 47,50 | 46,65 | 46,95 | 00:00:00 | | 2002-01-31 | 46,80 | 137.700 | 48,10 | 46,02 | 48,00 | 00:00:00 | | 2002-02-01 | 46,70 | 109.700 | 48,10 | 46,70 | 47,40 | 00:00:00 | | 2002-02-04 | 45,05 | 196.700 | 46,75 | 45,05 | 46,20 | 00:00:00 | | 2002-02-05 | 44,70 | 220.200 | 45,25 | 44,10 | 44,80 | 00:00:00 | | 2002-02-06 | 43,10 | 516.900 | 44,60 | 41,60 | 44,40 | 00:00:00 | | 2002-02-07 | 42,25 | 346.300 | 42,60 | 41,75 | 42,50 | 00:00:00 | | 2002-02-08 | 43,00 | 195.300 | 43,60 | 42,10 | 42,30 | 00:00:00 | | 2002-02-11 | 43,25 | 149.300 | 43,90 | 42,40 | 43,90 | 00:00:00 | | 2002-02-12 | 42,90 | 108.200 | 43,70 | 42,65 | 43,30 | 00:00:00 | | 2002-02-13 | 43,80 | 169.300 | 44,20 | 42,20 | 42,90 | 00:00:00 | | 2002-02-14 | 43,35 | 127.700 | 44,15 | 43,30 | 43,70 | 00:00:00 | | 2002-02-15 | 42,45 | 127.800 | 43,75 | 42,30 | 43,50 | 00:00:00 | | 2002-02-18 | 42,40 | 144.600 | 42,85 | 42,15 | 42,50 | 00:00:00 | | 2002-02-19 | 40,95 | 355.300 | 42,10 | 40,35 | 42,10 | 00:00:00 | | 2002-02-20 | 41,35 | 304.400 | 42,15 | 40,50 | 40,50 | 00:00:00 | | 2002-02-21 | 43,75 | 229.300 | 43,80 | 42,40 | 42,70 | 00:00:00 | | 2002-02-22 | 43,30 | 129.300 | 43,65 | 42,95 | 43,15 | 00:00:00 | | 2002-02-25 | 45,25 | 177.800 | 45,40 | 43,35 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
