|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-29 | 61,65 | 50.600 | 61,65 | 60,45 | 60,70 | 00:00:00 | | 2005-08-30 | 61,25 | 35.900 | 62,10 | 61,10 | 62,10 | 00:00:00 | | 2005-08-31 | 61,80 | 33.800 | 62,05 | 61,00 | 61,00 | 00:00:00 | | 2005-09-01 | 61,85 | 33.200 | 62,25 | 61,31 | 61,75 | 00:00:00 | | 2005-09-02 | 61,65 | 38.100 | 62,30 | 61,46 | 61,80 | 00:00:00 | | 2005-09-05 | 62,55 | 40.500 | 62,55 | 61,65 | 61,65 | 00:00:00 | | 2005-09-06 | 63,50 | 53.700 | 63,58 | 62,22 | 62,22 | 00:00:00 | | 2005-09-07 | 63,18 | 39.500 | 63,92 | 62,80 | 63,65 | 00:00:00 | | 2005-09-08 | 63,10 | 45.000 | 63,45 | 62,63 | 63,10 | 00:00:00 | | 2005-09-09 | 64,10 | 72.700 | 64,35 | 62,82 | 63,20 | 00:00:00 | | 2005-09-12 | 64,21 | 77.300 | 64,71 | 63,87 | 64,55 | 00:00:00 | | 2005-09-13 | 63,40 | 84.200 | 64,42 | 62,95 | 64,30 | 00:00:00 | | 2005-09-14 | 63,25 | 47.200 | 63,63 | 62,78 | 63,20 | 00:00:00 | | 2005-09-15 | 62,85 | 52.500 | 63,20 | 62,36 | 63,10 | 00:00:00 | | 2005-09-16 | 64,00 | 95.000 | 64,42 | 62,92 | 62,95 | 00:00:00 | | 2005-09-19 | 63,65 | 165.200 | 64,47 | 62,00 | 62,00 | 00:00:00 | | 2005-09-20 | 64,16 | 38.600 | 64,36 | 63,60 | 63,90 | 00:00:00 | | 2005-09-21 | 62,75 | 47.000 | 63,74 | 62,70 | 63,40 | 00:00:00 | | 2005-09-22 | 61,90 | 61.300 | 62,54 | 61,61 | 62,40 | 00:00:00 | | 2005-09-23 | 62,23 | 32.100 | 62,31 | 61,61 | 62,00 | 00:00:00 | | 2005-09-26 | 63,55 | 45.300 | 63,80 | 62,80 | 62,80 | 00:00:00 | | 2005-09-27 | 63,00 | 39.000 | 63,25 | 62,70 | 63,25 | 00:00:00 | | 2005-09-28 | 63,65 | 57.700 | 64,20 | 63,30 | 63,30 | 00:00:00 | | 2005-09-29 | 63,79 | 68.400 | 64,33 | 63,10 | 64,00 | 00:00:00 | | 2005-09-30 | 64,10 | 78.300 | 64,46 | 63,86 | 64,10 | 00:00:00 | | 2005-10-03 | 64,51 | 16.300 | 64,86 | 64,09 | 64,20 | 00:00:00 | | 2005-10-04 | 65,21 | 108.700 | 65,56 | 64,27 | 64,47 | 00:00:00 | | 2005-10-05 | 64,02 | 46.200 | 64,81 | 63,80 | 64,30 | 00:00:00 | | 2005-10-06 | 63,43 | 64.800 | 63,74 | 62,82 | 63,38 | 00:00:00 | | 2005-10-07 | 63,44 | 38.700 | 64,10 | 63,08 | 63,08 | 00:00:00 | | 2005-10-10 | 63,16 | 42.600 | 63,85 | 62,85 | 63,54 | 00:00:00 | | 2005-10-11 | 63,14 | 32.300 | 63,91 | 63,03 | 63,03 | 00:00:00 | | 2005-10-12 | 62,22 | 52.300 | 63,17 | 62,22 | 62,67 | 00:00:00 | | 2005-10-13 | 62,14 | 37.600 | 63,18 | 62,04 | 62,84 | 00:00:00 | | 2005-10-14 | 63,24 | 27.900 | 63,48 | 62,53 | 62,60 | 00:00:00 | | 2005-10-17 | 63,06 | 43.400 | 63,62 | 63,04 | 63,33 | 00:00:00 | | 2005-10-18 | 62,86 | 39.700 | 63,50 | 62,59 | 62,82 | 00:00:00 | | 2005-10-19 | 61,71 | 76.900 | 62,14 | 61,18 | 61,90 | 00:00:00 | | 2005-10-20 | 61,40 | 47.200 | 62,57 | 61,40 | 62,27 | 00:00:00 | | 2005-10-21 | 60,79 | 56.600 | 61,54 | 60,67 | 61,15 | 00:00:00 | | 2005-10-24 | 61,55 | 47.800 | 61,55 | 60,82 | 60,90 | 00:00:00 | | 2005-10-25 | 60,69 | 33.200 | 61,71 | 60,68 | 61,50 | 00:00:00 | | 2005-10-26 | 60,80 | 41.900 | 61,18 | 60,43 | 60,97 | 00:00:00 | | 2005-10-27 | 60,11 | 102.600 | 60,86 | 59,60 | 60,48 | 00:00:00 | | 2005-10-28 | 60,88 | 44.700 | 60,94 | 59,26 | 59,97 | 00:00:00 | | 2005-10-31 | 62,04 | 46.300 | 62,25 | 61,22 | 61,22 | 00:00:00 | | 2005-11-01 | 62,10 | 19.200 | 62,39 | 62,00 | 62,04 | 00:00:00 | | 2005-11-02 | 62,67 | 31.900 | 62,67 | 61,46 | 61,83 | 00:00:00 | | 2005-11-03 | 62,94 | 43.600 | 63,05 | 62,46 | 62,58 | 00:00:00 | | 2005-11-04 | 62,24 | 36.600 | 62,85 | 61,74 | 62,50 | 00:00:00 | | 2005-11-07 | 62,48 | 40.100 | 62,50 | 61,74 | 61,98 | 00:00:00 | | 2005-11-08 | 62,06 | 34.900 | 62,63 | 61,40 | 62,39 | 00:00:00 | | 2005-11-09 | 62,79 | 63.500 | 62,88 | 62,05 | 62,05 | 00:00:00 | | 2005-11-10 | 62,50 | 60.000 | 63,15 | 61,68 | 61,80 | 00:00:00 | | 2005-11-11 | 63,36 | 63.100 | 63,49 | 63,02 | 63,20 | 00:00:00 | | 2005-11-14 | 63,28 | 42.800 | 63,75 | 63,00 | 63,00 | 00:00:00 | | 2005-11-15 | 63,90 | 47.200 | 63,98 | 62,92 | 62,92 | 00:00:00 | | 2005-11-16 | 63,96 | 64.500 | 64,44 | 63,15 | 63,45 | 00:00:00 | | 2005-11-17 | 64,23 | 75.000 | 64,67 | 64,10 | 64,10 | 00:00:00 | | 2005-11-18 | 64,92 | 131.300 | 65,53 | 64,80 | 64,80 | 00:00:00 | | 2005-11-21 | 65,18 | 54.700 | 65,35 | 64,55 | 64,90 | 00:00:00 | | 2005-11-22 | 65,01 | 73.300 | 65,41 | 64,79 | 65,20 | 00:00:00 | | 2005-11-23 | 65,52 | 64.900 | 65,78 | 65,09 | 65,50 | 00:00:00 | | 2005-11-24 | 64,87 | 59.100 | 65,41 | 64,80 | 65,25 | 00:00:00 | | 2005-11-25 | 65,10 | 43.400 | 65,20 | 64,63 | 65,00 | 00:00:00 | | 2005-11-28 | 64,68 | 85.300 | 65,70 | 64,60 | 65,42 | 00:00:00 | | 2005-11-29 | 64,99 | 48.400 | 65,30 | 64,27 | 64,78 | 00:00:00 | | 2005-11-30 | 64,26 | 43.100 | 64,90 | 64,22 | 64,90 | 00:00:00 | | 2005-12-01 | 65,47 | 77.200 | 65,47 | 64,44 | 64,65 | 00:00:00 | | 2005-12-02 | 65,45 | 64.700 | 65,63 | 65,26 | 65,45 | 00:00:00 | | 2005-12-05 | 64,96 | 55.400 | 65,45 | 64,81 | 65,43 | 00:00:00 | | 2005-12-06 | 65,96 | 94.300 | 66,13 | 64,88 | 65,05 | 00:00:00 | | 2005-12-07 | 66,66 | 138.600 | 67,40 | 65,72 | 65,93 | 00:00:00 | | 2005-12-08 | 66,57 | 74.700 | 66,85 | 65,93 | 66,10 | 00:00:00 | | 2005-12-09 | 67,84 | 126.600 | 68,23 | 66,25 | 66,25 | 00:00:00 | | 2005-12-12 | 68,40 | 117.000 | 68,87 | 68,12 | 68,12 | 00:00:00 | | 2005-12-13 | 69,94 | 204.700 | 70,19 | 69,22 | 69,22 | 00:00:00 | | 2005-12-14 | 70,25 | 134.400 | 70,37 | 69,52 | 70,00 | 00:00:00 | | 2005-12-15 | 70,09 | 124.900 | 70,29 | 69,81 | 70,15 | 00:00:00 | | 2005-12-16 | 71,34 | 147.800 | 71,74 | 70,10 | 70,10 | 00:00:00 | | 2005-12-19 | 72,00 | 148.800 | 72,45 | 71,30 | 71,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
