|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 56,90 | 34.700 | 57,41 | 56,61 | 56,95 | 00:00:00 | | 2005-05-10 | 56,16 | 52.000 | 57,17 | 56,06 | 56,80 | 00:00:00 | | 2005-05-11 | 56,20 | 83.000 | 56,65 | 55,80 | 56,15 | 00:00:00 | | 2005-05-12 | 56,72 | 44.100 | 56,96 | 56,40 | 56,40 | 00:00:00 | | 2005-05-13 | 57,36 | 46.400 | 57,54 | 56,55 | 56,55 | 00:00:00 | | 2005-05-16 | 56,96 | 1.700 | 57,34 | 56,95 | 57,00 | 00:00:00 | | 2005-05-17 | 56,76 | 27.900 | 57,25 | 56,45 | 57,25 | 00:00:00 | | 2005-05-18 | 58,34 | 61.000 | 58,34 | 57,12 | 57,15 | 00:00:00 | | 2005-05-19 | 58,74 | 51.000 | 58,96 | 58,10 | 58,15 | 00:00:00 | | 2005-05-20 | 58,85 | 30.700 | 58,95 | 58,45 | 58,75 | 00:00:00 | | 2005-05-23 | 59,11 | 46.100 | 59,37 | 58,70 | 59,20 | 00:00:00 | | 2005-05-24 | 58,65 | 41.600 | 59,08 | 58,20 | 59,00 | 00:00:00 | | 2005-05-25 | 58,50 | 32.600 | 58,60 | 58,15 | 58,45 | 00:00:00 | | 2005-05-26 | 58,71 | 16.200 | 58,76 | 58,40 | 58,55 | 00:00:00 | | 2005-05-27 | 58,80 | 32.100 | 58,90 | 58,59 | 58,70 | 00:00:00 | | 2005-05-30 | 59,19 | 44.300 | 59,35 | 58,69 | 58,70 | 00:00:00 | | 2005-05-31 | 59,36 | 53.800 | 59,55 | 59,13 | 59,35 | 00:00:00 | | 2005-06-01 | 60,43 | 68.300 | 60,55 | 59,50 | 59,50 | 00:00:00 | | 2005-06-02 | 60,80 | 68.400 | 61,15 | 60,25 | 60,50 | 00:00:00 | | 2005-06-03 | 60,30 | 47.200 | 61,05 | 60,25 | 61,00 | 00:00:00 | | 2005-06-06 | 61,21 | 77.500 | 61,52 | 60,62 | 60,65 | 00:00:00 | | 2005-06-07 | 62,76 | 180.100 | 62,88 | 62,00 | 62,00 | 00:00:00 | | 2005-06-08 | 62,47 | 113.000 | 62,92 | 62,25 | 62,45 | 00:00:00 | | 2005-06-09 | 62,70 | 76.800 | 62,70 | 61,75 | 62,10 | 00:00:00 | | 2005-06-10 | 62,30 | 76.300 | 62,76 | 62,14 | 62,40 | 00:00:00 | | 2005-06-13 | 62,60 | 94.800 | 62,88 | 62,21 | 62,65 | 00:00:00 | | 2005-06-14 | 62,55 | 64.200 | 62,90 | 62,40 | 62,70 | 00:00:00 | | 2005-06-15 | 61,58 | 85.100 | 62,70 | 61,32 | 62,50 | 00:00:00 | | 2005-06-16 | 62,12 | 51.300 | 62,28 | 61,70 | 61,80 | 00:00:00 | | 2005-06-17 | 62,45 | 73.000 | 62,95 | 62,10 | 62,10 | 00:00:00 | | 2005-06-20 | 62,15 | 54.400 | 62,30 | 61,63 | 62,30 | 00:00:00 | | 2005-06-21 | 62,16 | 54.900 | 62,48 | 61,85 | 62,25 | 00:00:00 | | 2005-06-22 | 62,20 | 53.300 | 62,64 | 62,00 | 62,20 | 00:00:00 | | 2005-06-23 | 63,20 | 144.700 | 63,60 | 62,15 | 62,15 | 00:00:00 | | 2005-06-24 | 61,78 | 60.100 | 62,60 | 61,75 | 62,25 | 00:00:00 | | 2005-06-27 | 60,70 | 57.900 | 61,20 | 60,66 | 61,20 | 00:00:00 | | 2005-06-28 | 60,62 | 40.800 | 61,07 | 60,03 | 60,95 | 00:00:00 | | 2005-06-29 | 60,92 | 37.600 | 61,07 | 60,52 | 60,60 | 00:00:00 | | 2005-06-30 | 60,22 | 45.900 | 60,86 | 60,21 | 60,50 | 00:00:00 | | 2005-07-01 | 60,82 | 33.400 | 61,10 | 60,35 | 60,35 | 00:00:00 | | 2005-07-04 | 61,05 | 39.400 | 61,35 | 60,86 | 61,10 | 00:00:00 | | 2005-07-05 | 61,30 | 60.100 | 61,34 | 60,50 | 61,04 | 00:00:00 | | 2005-07-06 | 61,25 | 57.300 | 61,62 | 61,05 | 61,05 | 00:00:00 | | 2005-07-07 | 60,60 | 128.900 | 61,01 | 58,50 | 60,95 | 00:00:00 | | 2005-07-08 | 61,90 | 42.500 | 61,90 | 60,78 | 60,85 | 00:00:00 | | 2005-07-11 | 62,05 | 54.500 | 62,38 | 61,90 | 61,92 | 00:00:00 | | 2005-07-12 | 61,95 | 56.400 | 62,42 | 61,86 | 62,05 | 00:00:00 | | 2005-07-13 | 62,38 | 65.200 | 62,52 | 61,91 | 61,91 | 00:00:00 | | 2005-07-14 | 63,02 | 93.500 | 63,52 | 62,40 | 62,40 | 00:00:00 | | 2005-07-15 | 63,80 | 142.500 | 64,42 | 62,95 | 63,25 | 00:00:00 | | 2005-07-18 | 63,35 | 77.100 | 63,95 | 63,10 | 63,90 | 00:00:00 | | 2005-07-19 | 64,25 | 76.300 | 64,25 | 63,45 | 63,45 | 00:00:00 | | 2005-07-20 | 64,30 | 80.400 | 64,51 | 63,70 | 63,90 | 00:00:00 | | 2005-07-21 | 65,75 | 238.500 | 66,25 | 64,60 | 64,60 | 00:00:00 | | 2005-07-22 | 65,70 | 105.100 | 66,10 | 65,27 | 65,40 | 00:00:00 | | 2005-07-25 | 65,80 | 86.300 | 66,13 | 65,60 | 65,80 | 00:00:00 | | 2005-07-26 | 65,70 | 65.900 | 66,21 | 65,62 | 65,70 | 00:00:00 | | 2005-07-27 | 66,06 | 80.100 | 66,20 | 65,40 | 65,60 | 00:00:00 | | 2005-07-28 | 64,40 | 163.900 | 64,92 | 63,80 | 63,85 | 00:00:00 | | 2005-07-29 | 63,55 | 106.200 | 64,67 | 63,35 | 64,50 | 00:00:00 | | 2005-08-01 | 63,95 | 60.800 | 64,39 | 63,58 | 63,60 | 00:00:00 | | 2005-08-02 | 64,20 | 75.300 | 64,24 | 63,50 | 64,00 | 00:00:00 | | 2005-08-03 | 63,85 | 60.700 | 64,20 | 63,56 | 64,00 | 00:00:00 | | 2005-08-04 | 62,75 | 82.700 | 63,95 | 62,70 | 63,60 | 00:00:00 | | 2005-08-05 | 62,60 | 49.500 | 63,17 | 62,50 | 62,50 | 00:00:00 | | 2005-08-08 | 62,81 | 64.000 | 63,30 | 62,50 | 62,50 | 00:00:00 | | 2005-08-09 | 63,76 | 78.100 | 63,87 | 62,78 | 62,85 | 00:00:00 | | 2005-08-10 | 64,30 | 53.800 | 64,56 | 63,60 | 63,60 | 00:00:00 | | 2005-08-11 | 63,85 | 61.200 | 64,43 | 63,85 | 63,95 | 00:00:00 | | 2005-08-12 | 63,66 | 42.100 | 64,20 | 63,61 | 64,20 | 00:00:00 | | 2005-08-15 | 63,85 | 48.600 | 63,85 | 63,33 | 63,55 | 00:00:00 | | 2005-08-16 | 62,68 | 75.600 | 63,95 | 62,55 | 63,80 | 00:00:00 | | 2005-08-17 | 62,80 | 53.300 | 62,80 | 62,05 | 62,57 | 00:00:00 | | 2005-08-18 | 61,94 | 79.400 | 62,60 | 61,51 | 62,60 | 00:00:00 | | 2005-08-19 | 63,15 | 40.900 | 63,35 | 62,10 | 62,15 | 00:00:00 | | 2005-08-22 | 62,90 | 41.600 | 63,71 | 62,86 | 63,30 | 00:00:00 | | 2005-08-23 | 62,90 | 46.800 | 63,54 | 62,72 | 63,00 | 00:00:00 | | 2005-08-24 | 63,20 | 46.000 | 63,20 | 62,55 | 62,95 | 00:00:00 | | 2005-08-25 | 61,91 | 44.600 | 62,80 | 61,80 | 62,55 | 00:00:00 | | 2005-08-26 | 61,25 | 58.500 | 62,33 | 61,00 | 61,90 | 00:00:00 | | 2005-08-29 | 61,65 | 50.600 | 61,65 | 60,45 | 60,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
