|
 SIEMENS N - [Ticker: SIE.F] |     | | Última Transacción | 125,102 | Hora de Cotización | 2017-11-01 - 23:50:00 | | Variación | +2,514 (+2,051%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 125,801 | Mínimo | 123,202 | | Volumen | 14.221 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 122,588 | PER | 0,00% | | Apertura | 123,220 | 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 SIE.F desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-03 | 54,50 | 135.600 | 56,00 | 54,01 | 56,00 | 00:00:00 | | 2001-09-04 | 57,20 | 151.700 | 57,20 | 53,55 | 56,60 | 00:00:00 | | 2001-09-05 | 53,40 | 122.100 | 55,60 | 53,15 | 55,30 | 00:00:00 | | 2001-09-06 | 50,50 | 424.500 | 54,20 | 49,95 | 54,00 | 00:00:00 | | 2001-09-07 | 48,60 | 414.600 | 51,45 | 48,60 | 51,20 | 00:00:00 | | 2001-09-10 | 48,00 | 472.000 | 48,40 | 44,90 | 48,00 | 00:00:00 | | 2001-09-11 | 45,30 | 522.800 | 49,95 | 42,20 | 48,20 | 00:00:00 | | 2001-09-12 | 45,95 | 751.600 | 46,80 | 43,00 | 43,00 | 00:00:00 | | 2001-09-13 | 45,20 | 272.700 | 46,60 | 44,30 | 46,40 | 00:00:00 | | 2001-09-14 | 43,00 | 415.600 | 46,75 | 41,50 | 46,00 | 00:00:00 | | 2001-09-17 | 43,70 | 552.600 | 44,60 | 40,55 | 42,30 | 00:00:00 | | 2001-09-18 | 43,00 | 282.900 | 43,50 | 41,80 | 43,50 | 00:00:00 | | 2001-09-19 | 41,00 | 293.200 | 44,20 | 40,10 | 43,30 | 00:00:00 | | 2001-09-20 | 37,60 | 534.400 | 42,00 | 37,10 | 41,60 | 00:00:00 | | 2001-09-21 | 38,40 | 720.900 | 38,40 | 34,80 | 36,90 | 00:00:00 | | 2001-09-24 | 40,60 | 535.900 | 40,70 | 38,40 | 39,30 | 00:00:00 | | 2001-09-25 | 40,20 | 426.700 | 41,80 | 39,40 | 40,30 | 00:00:00 | | 2001-09-26 | 41,90 | 440.600 | 43,70 | 40,90 | 41,25 | 00:00:00 | | 2001-09-27 | 42,00 | 371.200 | 42,30 | 40,40 | 41,90 | 00:00:00 | | 2001-09-28 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2001-10-01 | 41,30 | 256.300 | 42,45 | 40,70 | 42,40 | 00:00:00 | | 2001-10-02 | 41,00 | 292.500 | 41,90 | 39,90 | 41,50 | 00:00:00 | | 2001-10-03 | 40,70 | 205.000 | 41,40 | 38,25 | 41,40 | 00:00:00 | | 2001-10-04 | 45,60 | 371.300 | 46,00 | 42,00 | 42,50 | 00:00:00 | | 2001-10-05 | 43,45 | 317.900 | 46,40 | 42,90 | 45,30 | 00:00:00 | | 2001-10-08 | 44,20 | 244.500 | 44,70 | 41,80 | 42,20 | 00:00:00 | | 2001-10-09 | 44,90 | 215.400 | 46,10 | 43,90 | 44,20 | 00:00:00 | | 2001-10-10 | 47,50 | 245.600 | 47,80 | 44,00 | 44,10 | 00:00:00 | | 2001-10-11 | 49,45 | 393.100 | 50,20 | 47,80 | 47,90 | 00:00:00 | | 2001-10-12 | 48,20 | 269.400 | 50,00 | 48,10 | 50,00 | 00:00:00 | | 2001-10-15 | 47,30 | 232.600 | 48,85 | 46,60 | 47,75 | 00:00:00 | | 2001-10-16 | 47,30 | 0 | 47,30 | 47,30 | 47,30 | 00:00:00 | | 2001-10-17 | 51,30 | 310.400 | 53,10 | 50,60 | 50,60 | 00:00:00 | | 2001-10-18 | 49,70 | 231.800 | 50,40 | 48,80 | 49,50 | 00:00:00 | | 2001-10-19 | 48,30 | 143.100 | 50,45 | 48,05 | 50,10 | 00:00:00 | | 2001-10-22 | 49,85 | 131.300 | 49,90 | 48,55 | 49,80 | 00:00:00 | | 2001-10-23 | 51,60 | 217.500 | 52,60 | 50,40 | 50,50 | 00:00:00 | | 2001-10-24 | 54,70 | 339.300 | 55,30 | 51,40 | 51,70 | 00:00:00 | | 2001-10-25 | 53,50 | 347.500 | 57,35 | 52,90 | 55,40 | 00:00:00 | | 2001-10-26 | 53,50 | 0 | 53,50 | 53,50 | 53,50 | 00:00:00 | | 2001-10-29 | 55,10 | 228.300 | 57,00 | 55,10 | 56,40 | 00:00:00 | | 2001-10-30 | 51,60 | 318.900 | 53,50 | 50,30 | 53,50 | 00:00:00 | | 2001-10-31 | 52,80 | 191.900 | 54,30 | 51,00 | 51,30 | 00:00:00 | | 2001-11-01 | 54,10 | 79.800 | 54,20 | 52,50 | 54,00 | 00:00:00 | | 2001-11-02 | 53,70 | 155.400 | 55,40 | 53,10 | 55,00 | 00:00:00 | | 2001-11-05 | 55,75 | 153.000 | 56,50 | 54,10 | 54,30 | 00:00:00 | | 2001-11-06 | 56,70 | 243.200 | 58,30 | 55,75 | 57,50 | 00:00:00 | | 2001-11-07 | 57,30 | 191.400 | 57,80 | 55,60 | 57,20 | 00:00:00 | | 2001-11-08 | 59,95 | 463.900 | 60,70 | 57,30 | 57,70 | 00:00:00 | | 2001-11-09 | 58,90 | 250.700 | 59,90 | 58,30 | 59,10 | 00:00:00 | | 2001-11-12 | 56,50 | 449.100 | 58,20 | 53,50 | 57,90 | 00:00:00 | | 2001-11-13 | 57,95 | 204.000 | 58,00 | 55,90 | 55,90 | 00:00:00 | | 2001-11-14 | 62,00 | 534.700 | 63,40 | 58,00 | 58,00 | 00:00:00 | | 2001-11-15 | 66,60 | 625.100 | 67,20 | 63,70 | 63,70 | 00:00:00 | | 2001-11-16 | 68,30 | 415.500 | 69,00 | 66,20 | 67,10 | 00:00:00 | | 2001-11-19 | 68,00 | 516.800 | 69,50 | 67,20 | 67,20 | 00:00:00 | | 2001-11-20 | 66,10 | 467.700 | 68,00 | 64,50 | 68,00 | 00:00:00 | | 2001-11-21 | 65,60 | 268.400 | 67,70 | 65,30 | 65,50 | 00:00:00 | | 2001-11-22 | 67,80 | 170.700 | 68,50 | 66,60 | 66,60 | 00:00:00 | | 2001-11-23 | 68,50 | 171.400 | 68,60 | 66,65 | 68,20 | 00:00:00 | | 2001-11-26 | 68,70 | 254.400 | 69,75 | 68,40 | 68,50 | 00:00:00 | | 2001-11-27 | 67,75 | 396.100 | 70,45 | 67,60 | 69,00 | 00:00:00 | | 2001-11-28 | 65,90 | 307.400 | 67,70 | 65,60 | 67,30 | 00:00:00 | | 2001-11-29 | 64,50 | 303.100 | 65,00 | 63,40 | 65,00 | 00:00:00 | | 2001-11-30 | 65,80 | 132.600 | 66,40 | 65,00 | 65,50 | 00:00:00 | | 2001-12-03 | 65,70 | 111.800 | 65,70 | 64,10 | 65,30 | 00:00:00 | | 2001-12-04 | 66,70 | 109.300 | 67,20 | 65,90 | 66,00 | 00:00:00 | | 2001-12-05 | 73,10 | 619.100 | 74,40 | 68,40 | 68,40 | 00:00:00 | | 2001-12-06 | 74,55 | 617.300 | 77,50 | 73,40 | 74,00 | 00:00:00 | | 2001-12-07 | 72,85 | 255.900 | 75,30 | 72,60 | 74,00 | 00:00:00 | | 2001-12-10 | 70,00 | 261.200 | 72,40 | 69,55 | 72,40 | 00:00:00 | | 2001-12-11 | 72,20 | 181.600 | 72,95 | 68,60 | 69,80 | 00:00:00 | | 2001-12-12 | 69,90 | 189.500 | 73,90 | 69,90 | 72,75 | 00:00:00 | | 2001-12-13 | 68,10 | 205.600 | 72,00 | 67,60 | 71,20 | 00:00:00 | | 2001-12-14 | 67,70 | 165.300 | 68,80 | 67,00 | 67,70 | 00:00:00 | | 2001-12-17 | 72,00 | 203.200 | 72,50 | 67,30 | 67,60 | 00:00:00 | | 2001-12-18 | 71,65 | 238.000 | 73,50 | 71,10 | 72,30 | 00:00:00 | | 2001-12-19 | 70,60 | 196.800 | 72,00 | 69,05 | 71,00 | 00:00:00 | | 2001-12-20 | 69,10 | 149.000 | 71,00 | 68,90 | 70,20 | 00:00:00 | | 2001-12-21 | 70,90 | 188.400 | 71,40 | 67,70 | 68,60 | 00:00:00 | | 2001-12-24 | 70,90 | 0 | 70,90 | 70,90 | 70,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
