|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-27 | 59,00 | 59.500 | 59,30 | 58,75 | 59,30 | 00:00:00 | | 2004-09-28 | 59,30 | 50.400 | 59,40 | 58,50 | 58,60 | 00:00:00 | | 2004-09-29 | 59,87 | 71.500 | 60,10 | 59,10 | 59,10 | 00:00:00 | | 2004-09-30 | 59,00 | 38.900 | 60,15 | 58,95 | 60,10 | 00:00:00 | | 2004-10-01 | 60,48 | 103.600 | 60,48 | 58,95 | 59,20 | 00:00:00 | | 2004-10-04 | 61,05 | 102.300 | 61,50 | 60,75 | 60,80 | 00:00:00 | | 2004-10-05 | 61,75 | 97.200 | 62,10 | 60,88 | 61,10 | 00:00:00 | | 2004-10-06 | 61,90 | 61.500 | 61,99 | 61,35 | 61,50 | 00:00:00 | | 2004-10-07 | 61,70 | 69.200 | 62,10 | 61,45 | 61,80 | 00:00:00 | | 2004-10-08 | 61,20 | 75.200 | 62,05 | 60,90 | 61,40 | 00:00:00 | | 2004-10-11 | 61,37 | 43.800 | 61,55 | 61,05 | 61,20 | 00:00:00 | | 2004-10-12 | 59,67 | 81.300 | 61,00 | 59,20 | 61,00 | 00:00:00 | | 2004-10-13 | 59,72 | 42.100 | 60,27 | 59,65 | 59,85 | 00:00:00 | | 2004-10-14 | 58,60 | 44.600 | 59,35 | 58,60 | 59,20 | 00:00:00 | | 2004-10-15 | 59,20 | 58.100 | 59,32 | 58,00 | 58,50 | 00:00:00 | | 2004-10-18 | 59,15 | 43.200 | 59,20 | 58,20 | 59,00 | 00:00:00 | | 2004-10-19 | 59,60 | 39.000 | 59,98 | 59,30 | 59,30 | 00:00:00 | | 2004-10-20 | 58,70 | 44.400 | 58,80 | 58,05 | 58,50 | 00:00:00 | | 2004-10-21 | 58,50 | 61.400 | 58,80 | 57,95 | 58,70 | 00:00:00 | | 2004-10-22 | 58,80 | 39.800 | 59,45 | 58,35 | 58,60 | 00:00:00 | | 2004-10-25 | 57,35 | 47.100 | 57,80 | 57,35 | 57,70 | 00:00:00 | | 2004-10-26 | 57,85 | 31.600 | 57,85 | 57,25 | 57,40 | 00:00:00 | | 2004-10-27 | 58,50 | 46.400 | 58,50 | 57,25 | 57,90 | 00:00:00 | | 2004-10-28 | 58,80 | 62.600 | 59,40 | 58,65 | 59,00 | 00:00:00 | | 2004-10-29 | 58,40 | 31.700 | 59,05 | 58,35 | 58,80 | 00:00:00 | | 2004-11-01 | 59,15 | 16.900 | 59,25 | 58,40 | 58,40 | 00:00:00 | | 2004-11-02 | 59,80 | 34.500 | 59,80 | 58,95 | 59,40 | 00:00:00 | | 2004-11-03 | 59,70 | 58.700 | 60,30 | 59,40 | 60,15 | 00:00:00 | | 2004-11-04 | 60,15 | 42.200 | 60,15 | 59,40 | 59,40 | 00:00:00 | | 2004-11-05 | 60,80 | 73.100 | 61,15 | 60,00 | 60,40 | 00:00:00 | | 2004-11-08 | 60,80 | 58.500 | 60,95 | 60,20 | 60,30 | 00:00:00 | | 2004-11-09 | 60,50 | 55.500 | 60,95 | 60,15 | 60,60 | 00:00:00 | | 2004-11-10 | 60,65 | 54.500 | 60,85 | 60,12 | 60,40 | 00:00:00 | | 2004-11-11 | 60,32 | 73.700 | 60,40 | 59,40 | 60,00 | 00:00:00 | | 2004-11-12 | 60,70 | 54.100 | 61,05 | 60,40 | 60,50 | 00:00:00 | | 2004-11-15 | 60,95 | 73.600 | 61,60 | 60,57 | 61,30 | 00:00:00 | | 2004-11-16 | 60,20 | 59.800 | 60,85 | 59,90 | 60,70 | 00:00:00 | | 2004-11-17 | 61,55 | 76.900 | 61,60 | 60,20 | 60,35 | 00:00:00 | | 2004-11-18 | 61,24 | 67.700 | 61,90 | 61,08 | 61,20 | 00:00:00 | | 2004-11-19 | 60,75 | 84.400 | 62,05 | 60,73 | 61,25 | 00:00:00 | | 2004-11-22 | 60,63 | 42.800 | 60,63 | 60,05 | 60,60 | 00:00:00 | | 2004-11-23 | 60,60 | 42.000 | 61,25 | 60,55 | 60,90 | 00:00:00 | | 2004-11-24 | 60,40 | 29.700 | 61,10 | 60,40 | 61,10 | 00:00:00 | | 2004-11-25 | 60,70 | 41.500 | 60,99 | 60,40 | 60,40 | 00:00:00 | | 2004-11-26 | 60,55 | 37.300 | 60,85 | 60,13 | 60,50 | 00:00:00 | | 2004-11-29 | 60,85 | 56.100 | 61,78 | 60,70 | 60,80 | 00:00:00 | | 2004-11-30 | 60,30 | 48.100 | 60,96 | 60,00 | 60,85 | 00:00:00 | | 2004-12-01 | 61,50 | 44.200 | 61,50 | 59,90 | 59,90 | 00:00:00 | | 2004-12-02 | 61,95 | 91.100 | 62,34 | 61,62 | 61,80 | 00:00:00 | | 2004-12-03 | 62,10 | 72.600 | 62,70 | 61,90 | 62,20 | 00:00:00 | | 2004-12-06 | 62,30 | 38.900 | 62,38 | 61,80 | 62,10 | 00:00:00 | | 2004-12-07 | 62,50 | 47.900 | 62,62 | 61,82 | 62,10 | 00:00:00 | | 2004-12-08 | 61,85 | 51.900 | 62,06 | 61,40 | 61,60 | 00:00:00 | | 2004-12-09 | 61,25 | 63.600 | 62,10 | 61,03 | 61,80 | 00:00:00 | | 2004-12-10 | 61,55 | 27.700 | 61,80 | 61,25 | 61,60 | 00:00:00 | | 2004-12-13 | 62,20 | 65.000 | 62,40 | 61,65 | 61,70 | 00:00:00 | | 2004-12-14 | 62,45 | 75.000 | 62,73 | 62,13 | 62,60 | 00:00:00 | | 2004-12-15 | 61,97 | 60.600 | 62,70 | 61,85 | 62,70 | 00:00:00 | | 2004-12-16 | 61,85 | 46.700 | 62,25 | 61,63 | 61,95 | 00:00:00 | | 2004-12-17 | 61,15 | 45.400 | 62,13 | 61,10 | 61,90 | 00:00:00 | | 2004-12-20 | 61,30 | 52.800 | 61,90 | 61,25 | 61,40 | 00:00:00 | | 2004-12-21 | 61,95 | 38.900 | 62,00 | 61,20 | 61,20 | 00:00:00 | | 2004-12-22 | 61,87 | 59.300 | 62,25 | 61,75 | 62,20 | 00:00:00 | | 2004-12-23 | 62,05 | 39.300 | 62,18 | 61,73 | 61,80 | 00:00:00 | | 2004-12-24 | 62,05 | 0 | 62,05 | 62,05 | 62,05 | 00:00:00 | | 2004-12-27 | 62,00 | 48.800 | 62,59 | 61,95 | 62,30 | 00:00:00 | | 2004-12-28 | 62,40 | 34.200 | 62,55 | 61,95 | 62,25 | 00:00:00 | | 2004-12-29 | 61,80 | 37.300 | 62,73 | 61,80 | 62,65 | 00:00:00 | | 2004-12-30 | 62,36 | 27.200 | 62,55 | 62,16 | 62,20 | 00:00:00 | | 2004-12-31 | 62,36 | 0 | 62,36 | 62,36 | 62,36 | 00:00:00 | | 2005-01-03 | 62,95 | 89.900 | 63,25 | 62,35 | 62,45 | 00:00:00 | | 2005-01-04 | 62,55 | 50.800 | 62,90 | 62,40 | 62,65 | 00:00:00 | | 2005-01-05 | 61,75 | 55.700 | 62,10 | 61,65 | 62,05 | 00:00:00 | | 2005-01-06 | 62,16 | 41.300 | 62,29 | 61,55 | 61,70 | 00:00:00 | | 2005-01-07 | 62,65 | 57.900 | 62,81 | 62,25 | 62,50 | 00:00:00 | | 2005-01-10 | 62,50 | 58.700 | 62,70 | 62,05 | 62,51 | 00:00:00 | | 2005-01-11 | 61,40 | 53.700 | 62,67 | 61,35 | 62,30 | 00:00:00 | | 2005-01-12 | 61,45 | 57.200 | 62,08 | 61,05 | 61,90 | 00:00:00 | | 2005-01-13 | 61,00 | 64.600 | 61,63 | 60,75 | 61,40 | 00:00:00 | | 2005-01-14 | 61,00 | 44.600 | 61,22 | 60,45 | 60,45 | 00:00:00 | | 2005-01-17 | 61,53 | 51.800 | 61,85 | 61,00 | 61,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
