|
 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 | | 2002-06-17 | 48,60 | 168.500 | 48,60 | 46,75 | 46,90 | 00:00:00 | | 2002-06-18 | 48,35 | 138.700 | 49,15 | 46,90 | 48,80 | 00:00:00 | | 2002-06-19 | 47,40 | 160.700 | 48,20 | 46,30 | 47,70 | 00:00:00 | | 2002-06-20 | 45,85 | 153.700 | 47,70 | 45,40 | 47,00 | 00:00:00 | | 2002-06-21 | 45,20 | 305.700 | 46,30 | 43,40 | 45,60 | 00:00:00 | | 2002-06-24 | 43,90 | 272.000 | 46,10 | 43,15 | 45,05 | 00:00:00 | | 2002-06-25 | 46,50 | 191.200 | 46,90 | 45,20 | 45,20 | 00:00:00 | | 2002-06-26 | 46,50 | 277.100 | 47,10 | 43,40 | 44,00 | 00:00:00 | | 2002-06-27 | 46,75 | 183.100 | 48,35 | 46,05 | 47,10 | 00:00:00 | | 2002-06-28 | 49,10 | 137.700 | 49,30 | 47,90 | 48,10 | 00:00:00 | | 2002-07-01 | 48,20 | 123.100 | 49,35 | 48,05 | 48,60 | 00:00:00 | | 2002-07-02 | 46,40 | 143.300 | 47,90 | 46,25 | 47,70 | 00:00:00 | | 2002-07-03 | 46,00 | 149.400 | 47,15 | 45,35 | 46,70 | 00:00:00 | | 2002-07-04 | 46,10 | 76.600 | 46,50 | 45,60 | 46,30 | 00:00:00 | | 2002-07-05 | 48,05 | 119.200 | 48,25 | 46,50 | 46,70 | 00:00:00 | | 2002-07-08 | 47,80 | 142.500 | 48,65 | 47,50 | 48,00 | 00:00:00 | | 2002-07-09 | 47,50 | 112.400 | 48,60 | 46,90 | 47,90 | 00:00:00 | | 2002-07-10 | 46,40 | 70.100 | 47,80 | 46,10 | 46,70 | 00:00:00 | | 2002-07-11 | 44,35 | 281.700 | 45,50 | 43,40 | 45,00 | 00:00:00 | | 2002-07-12 | 45,70 | 173.200 | 46,40 | 44,80 | 45,75 | 00:00:00 | | 2002-07-15 | 44,00 | 162.200 | 46,55 | 43,75 | 45,10 | 00:00:00 | | 2002-07-16 | 45,60 | 261.300 | 46,15 | 43,85 | 46,00 | 00:00:00 | | 2002-07-17 | 44,90 | 232.400 | 46,05 | 44,50 | 44,60 | 00:00:00 | | 2002-07-18 | 47,10 | 320.700 | 47,60 | 45,60 | 46,30 | 00:00:00 | | 2002-07-19 | 44,35 | 263.300 | 46,75 | 43,90 | 46,50 | 00:00:00 | | 2002-07-22 | 41,60 | 358.000 | 44,15 | 41,10 | 44,00 | 00:00:00 | | 2002-07-23 | 41,00 | 346.700 | 43,90 | 40,90 | 42,90 | 00:00:00 | | 2002-07-24 | 42,20 | 618.400 | 42,95 | 37,65 | 40,51 | 00:00:00 | | 2002-07-25 | 41,80 | 301.100 | 44,00 | 40,40 | 44,00 | 00:00:00 | | 2002-07-26 | 41,10 | 264.900 | 42,20 | 39,20 | 41,00 | 00:00:00 | | 2002-07-29 | 44,95 | 271.700 | 45,05 | 41,80 | 42,40 | 00:00:00 | | 2002-07-30 | 45,20 | 192.900 | 45,50 | 43,80 | 45,20 | 00:00:00 | | 2002-07-31 | 44,50 | 194.800 | 46,40 | 43,60 | 45,50 | 00:00:00 | | 2002-08-01 | 42,40 | 196.200 | 45,80 | 41,30 | 43,60 | 00:00:00 | | 2002-08-02 | 42,10 | 171.700 | 43,40 | 41,60 | 42,00 | 00:00:00 | | 2002-08-05 | 39,45 | 325.100 | 41,85 | 38,95 | 41,75 | 00:00:00 | | 2002-08-06 | 42,30 | 399.500 | 43,10 | 38,02 | 39,00 | 00:00:00 | | 2002-08-07 | 42,80 | 255.300 | 44,00 | 42,00 | 42,20 | 00:00:00 | | 2002-08-08 | 43,35 | 198.300 | 44,75 | 42,90 | 43,30 | 00:00:00 | | 2002-08-09 | 44,75 | 241.800 | 45,78 | 43,10 | 44,80 | 00:00:00 | | 2002-08-12 | 44,20 | 142.100 | 45,00 | 43,70 | 44,70 | 00:00:00 | | 2002-08-13 | 44,20 | 97.800 | 44,45 | 42,85 | 44,10 | 00:00:00 | | 2002-08-14 | 43,55 | 129.300 | 43,85 | 42,60 | 43,00 | 00:00:00 | | 2002-08-15 | 44,90 | 149.900 | 45,45 | 44,35 | 44,45 | 00:00:00 | | 2002-08-16 | 44,90 | 90.500 | 45,48 | 43,90 | 45,20 | 00:00:00 | | 2002-08-19 | 47,30 | 279.700 | 47,75 | 44,50 | 44,70 | 00:00:00 | | 2002-08-20 | 46,60 | 172.100 | 47,85 | 46,55 | 47,85 | 00:00:00 | | 2002-08-21 | 47,00 | 148.100 | 47,95 | 46,05 | 46,60 | 00:00:00 | | 2002-08-22 | 46,65 | 159.300 | 47,50 | 45,85 | 47,00 | 00:00:00 | | 2002-08-23 | 45,95 | 116.500 | 47,40 | 45,85 | 47,05 | 00:00:00 | | 2002-08-26 | 44,90 | 138.300 | 46,50 | 44,65 | 45,80 | 00:00:00 | | 2002-08-27 | 46,00 | 114.500 | 46,50 | 45,15 | 45,30 | 00:00:00 | | 2002-08-28 | 43,80 | 149.700 | 45,45 | 43,35 | 45,40 | 00:00:00 | | 2002-08-29 | 43,80 | 122.600 | 43,95 | 42,55 | 43,70 | 00:00:00 | | 2002-08-30 | 43,90 | 114.800 | 44,30 | 42,75 | 43,60 | 00:00:00 | | 2002-09-02 | 43,00 | 88.200 | 43,70 | 42,32 | 43,70 | 00:00:00 | | 2002-09-03 | 40,37 | 230.000 | 42,60 | 40,20 | 42,60 | 00:00:00 | | 2002-09-04 | 41,10 | 244.100 | 41,55 | 39,05 | 40,30 | 00:00:00 | | 2002-09-05 | 41,00 | 207.100 | 42,40 | 39,70 | 42,40 | 00:00:00 | | 2002-09-06 | 41,65 | 110.000 | 42,15 | 40,60 | 41,00 | 00:00:00 | | 2002-09-09 | 41,50 | 110.800 | 42,00 | 41,05 | 41,95 | 00:00:00 | | 2002-09-10 | 43,80 | 203.900 | 44,30 | 42,50 | 42,50 | 00:00:00 | | 2002-09-11 | 44,65 | 141.700 | 45,45 | 43,65 | 44,15 | 00:00:00 | | 2002-09-12 | 42,40 | 134.800 | 44,50 | 42,21 | 44,50 | 00:00:00 | | 2002-09-13 | 41,45 | 144.300 | 41,80 | 40,20 | 41,80 | 00:00:00 | | 2002-09-16 | 41,00 | 102.800 | 41,95 | 40,45 | 41,30 | 00:00:00 | | 2002-09-17 | 40,65 | 125.300 | 42,70 | 40,40 | 42,40 | 00:00:00 | | 2002-09-18 | 38,65 | 365.200 | 40,60 | 38,20 | 40,20 | 00:00:00 | | 2002-09-19 | 38,60 | 376.400 | 39,05 | 37,40 | 39,05 | 00:00:00 | | 2002-09-20 | 38,15 | 487.900 | 38,65 | 36,70 | 37,40 | 00:00:00 | | 2002-09-23 | 36,60 | 307.100 | 38,85 | 36,01 | 38,00 | 00:00:00 | | 2002-09-24 | 34,70 | 439.400 | 36,95 | 33,85 | 36,40 | 00:00:00 | | 2002-09-25 | 35,70 | 284.800 | 36,20 | 34,01 | 34,25 | 00:00:00 | | 2002-09-26 | 37,40 | 292.800 | 38,00 | 36,20 | 37,00 | 00:00:00 | | 2002-09-27 | 36,35 | 247.100 | 38,15 | 36,25 | 37,70 | 00:00:00 | | 2002-09-30 | 33,75 | 270.500 | 35,65 | 33,25 | 35,65 | 00:00:00 | | 2002-10-01 | 35,15 | 216.500 | 35,15 | 33,30 | 34,20 | 00:00:00 | | 2002-10-02 | 37,35 | 228.800 | 37,85 | 35,30 | 36,95 | 00:00:00 | | 2002-10-03 | 34,80 | 59.500 | 36,65 | 34,60 | 35,90 | 00:00:00 | | 2002-10-04 | 34,10 | 197.100 | 35,50 | 33,75 | 34,80 | 00:00:00 | | 2002-10-07 | 34,30 | 249.000 | 35,20 | 32,75 | 33,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
