|
 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 | | 2002-02-25 | 45,25 | 177.800 | 45,40 | 43,35 | 43,50 | 00:00:00 | | 2002-02-26 | 45,65 | 262.800 | 46,20 | 45,20 | 45,45 | 00:00:00 | | 2002-02-27 | 46,35 | 180.600 | 46,60 | 45,75 | 45,75 | 00:00:00 | | 2002-02-28 | 46,40 | 192.900 | 46,95 | 45,55 | 45,80 | 00:00:00 | | 2002-03-01 | 47,70 | 244.100 | 48,20 | 46,05 | 46,15 | 00:00:00 | | 2002-03-04 | 49,75 | 435.400 | 49,80 | 48,50 | 48,50 | 00:00:00 | | 2002-03-05 | 49,55 | 411.100 | 49,99 | 48,70 | 49,50 | 00:00:00 | | 2002-03-06 | 48,95 | 271.100 | 49,70 | 48,10 | 49,45 | 00:00:00 | | 2002-03-07 | 49,10 | 342.000 | 50,00 | 48,55 | 49,30 | 00:00:00 | | 2002-03-08 | 49,90 | 160.400 | 49,99 | 49,05 | 49,05 | 00:00:00 | | 2002-03-11 | 49,95 | 249.600 | 50,60 | 49,40 | 49,60 | 00:00:00 | | 2002-03-12 | 50,10 | 234.300 | 50,30 | 49,25 | 49,90 | 00:00:00 | | 2002-03-13 | 50,15 | 332.300 | 51,65 | 49,65 | 50,00 | 00:00:00 | | 2002-03-14 | 50,95 | 178.500 | 51,10 | 50,20 | 50,40 | 00:00:00 | | 2002-03-15 | 52,45 | 348.400 | 52,75 | 50,65 | 50,70 | 00:00:00 | | 2002-03-18 | 53,40 | 388.400 | 54,00 | 52,90 | 53,00 | 00:00:00 | | 2002-03-19 | 54,15 | 300.200 | 54,45 | 53,40 | 53,40 | 00:00:00 | | 2002-03-20 | 53,05 | 302.400 | 54,00 | 52,55 | 54,00 | 00:00:00 | | 2002-03-21 | 52,20 | 278.300 | 53,40 | 51,90 | 52,40 | 00:00:00 | | 2002-03-22 | 53,70 | 160.000 | 53,75 | 52,65 | 52,65 | 00:00:00 | | 2002-03-25 | 52,15 | 257.100 | 54,05 | 52,10 | 53,00 | 00:00:00 | | 2002-03-26 | 53,55 | 227.700 | 53,95 | 51,60 | 51,80 | 00:00:00 | | 2002-03-27 | 52,30 | 136.800 | 53,25 | 51,40 | 53,10 | 00:00:00 | | 2002-03-28 | 52,30 | 0 | 52,30 | 52,30 | 52,30 | 00:00:00 | | 2002-03-29 | 52,30 | 0 | 52,30 | 52,30 | 52,30 | 00:00:00 | | 2002-04-01 | 52,30 | 0 | 52,30 | 52,30 | 52,30 | 00:00:00 | | 2002-04-02 | 51,15 | 172.000 | 52,10 | 50,55 | 51,75 | 00:00:00 | | 2002-04-03 | 50,25 | 182.000 | 52,05 | 50,25 | 50,70 | 00:00:00 | | 2002-04-04 | 50,00 | 206.500 | 50,80 | 49,35 | 50,30 | 00:00:00 | | 2002-04-05 | 50,50 | 132.700 | 51,15 | 50,20 | 50,40 | 00:00:00 | | 2002-04-08 | 49,80 | 140.800 | 50,65 | 49,25 | 50,65 | 00:00:00 | | 2002-04-09 | 50,05 | 111.800 | 50,40 | 49,90 | 50,00 | 00:00:00 | | 2002-04-10 | 51,30 | 141.300 | 51,60 | 49,00 | 50,10 | 00:00:00 | | 2002-04-11 | 50,25 | 177.800 | 52,15 | 50,25 | 51,50 | 00:00:00 | | 2002-04-12 | 49,90 | 153.400 | 50,65 | 49,60 | 49,80 | 00:00:00 | | 2002-04-15 | 50,85 | 163.200 | 51,45 | 49,80 | 50,00 | 00:00:00 | | 2002-04-16 | 53,45 | 343.400 | 53,80 | 51,05 | 51,05 | 00:00:00 | | 2002-04-17 | 53,20 | 341.300 | 54,25 | 52,80 | 53,80 | 00:00:00 | | 2002-04-18 | 51,95 | 184.600 | 53,35 | 51,30 | 53,15 | 00:00:00 | | 2002-04-19 | 51,95 | 105.000 | 52,15 | 51,30 | 51,90 | 00:00:00 | | 2002-04-22 | 51,35 | 107.200 | 52,00 | 51,05 | 52,00 | 00:00:00 | | 2002-04-23 | 52,20 | 155.400 | 52,45 | 51,30 | 51,30 | 00:00:00 | | 2002-04-24 | 52,75 | 236.900 | 53,45 | 52,00 | 52,10 | 00:00:00 | | 2002-04-25 | 50,90 | 200.800 | 52,55 | 50,55 | 52,55 | 00:00:00 | | 2002-04-26 | 50,75 | 127.000 | 52,30 | 50,65 | 51,50 | 00:00:00 | | 2002-04-29 | 50,50 | 152.100 | 50,65 | 49,65 | 50,45 | 00:00:00 | | 2002-04-30 | 51,35 | 124.600 | 51,35 | 49,85 | 50,58 | 00:00:00 | | 2002-05-01 | 51,35 | 0 | 51,35 | 51,35 | 51,35 | 00:00:00 | | 2002-05-02 | 51,80 | 154.100 | 52,50 | 51,60 | 51,80 | 00:00:00 | | 2002-05-03 | 51,65 | 299.400 | 53,90 | 51,55 | 51,70 | 00:00:00 | | 2002-05-06 | 51,40 | 155.000 | 51,50 | 50,65 | 51,00 | 00:00:00 | | 2002-05-07 | 51,55 | 192.600 | 51,55 | 49,90 | 50,80 | 00:00:00 | | 2002-05-08 | 52,90 | 145.500 | 53,00 | 51,50 | 51,50 | 00:00:00 | | 2002-05-09 | 52,80 | 30.500 | 53,45 | 52,60 | 52,60 | 00:00:00 | | 2002-05-10 | 52,10 | 127.400 | 53,00 | 51,90 | 52,60 | 00:00:00 | | 2002-05-13 | 52,70 | 92.900 | 52,80 | 51,65 | 52,15 | 00:00:00 | | 2002-05-14 | 53,05 | 132.300 | 53,45 | 52,00 | 52,65 | 00:00:00 | | 2002-05-15 | 52,30 | 92.900 | 53,20 | 52,10 | 53,00 | 00:00:00 | | 2002-05-16 | 52,70 | 120.900 | 53,10 | 51,95 | 52,30 | 00:00:00 | | 2002-05-17 | 53,75 | 467.500 | 54,90 | 52,95 | 52,95 | 00:00:00 | | 2002-05-20 | 53,20 | 25.000 | 54,65 | 52,80 | 54,00 | 00:00:00 | | 2002-05-21 | 53,60 | 218.900 | 54,85 | 52,70 | 53,00 | 00:00:00 | | 2002-05-22 | 54,50 | 367.200 | 55,00 | 53,30 | 53,30 | 00:00:00 | | 2002-05-23 | 53,80 | 278.700 | 55,20 | 53,40 | 54,70 | 00:00:00 | | 2002-05-24 | 53,80 | 124.300 | 54,35 | 53,50 | 54,00 | 00:00:00 | | 2002-05-27 | 54,60 | 205.800 | 55,00 | 53,60 | 53,60 | 00:00:00 | | 2002-05-28 | 54,10 | 203.600 | 55,35 | 53,90 | 55,10 | 00:00:00 | | 2002-05-29 | 53,85 | 113.900 | 54,20 | 53,15 | 53,70 | 00:00:00 | | 2002-05-30 | 51,95 | 96.700 | 53,85 | 51,90 | 53,60 | 00:00:00 | | 2002-05-31 | 53,00 | 142.100 | 53,25 | 52,10 | 52,20 | 00:00:00 | | 2002-06-03 | 52,30 | 113.700 | 53,85 | 52,30 | 52,80 | 00:00:00 | | 2002-06-04 | 49,90 | 214.000 | 51,80 | 49,60 | 51,80 | 00:00:00 | | 2002-06-05 | 50,10 | 114.400 | 51,00 | 50,10 | 50,60 | 00:00:00 | | 2002-06-06 | 51,00 | 114.800 | 51,95 | 50,60 | 50,70 | 00:00:00 | | 2002-06-07 | 49,90 | 177.400 | 50,65 | 49,35 | 50,55 | 00:00:00 | | 2002-06-10 | 49,50 | 160.300 | 50,70 | 48,60 | 50,60 | 00:00:00 | | 2002-06-11 | 50,40 | 128.200 | 51,15 | 48,90 | 49,70 | 00:00:00 | | 2002-06-12 | 49,80 | 105.600 | 51,00 | 49,50 | 50,03 | 00:00:00 | | 2002-06-13 | 48,90 | 122.800 | 50,45 | 48,30 | 50,40 | 00:00:00 | | 2002-06-14 | 46,70 | 352.200 | 48,20 | 45,35 | 48,20 | 00:00:00 | | 2002-06-17 | 48,60 | 168.500 | 48,60 | 46,75 | 46,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
