|
 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 | | 2005-12-19 | 72,00 | 148.800 | 72,45 | 71,30 | 71,30 | 00:00:00 | | 2005-12-20 | 72,22 | 90.800 | 72,44 | 71,57 | 71,84 | 00:00:00 | | 2005-12-21 | 72,19 | 101.300 | 72,80 | 72,15 | 72,35 | 00:00:00 | | 2005-12-22 | 71,20 | 77.900 | 72,26 | 71,10 | 72,08 | 00:00:00 | | 2005-12-23 | 71,96 | 57.100 | 72,25 | 71,15 | 71,70 | 00:00:00 | | 2005-12-26 | 71,96 | 0 | 71,96 | 71,96 | 71,96 | 00:00:00 | | 2005-12-27 | 72,44 | 69.300 | 72,99 | 72,03 | 72,03 | 00:00:00 | | 2005-12-28 | 72,79 | 72.700 | 73,34 | 72,20 | 72,28 | 00:00:00 | | 2005-12-29 | 73,74 | 74.100 | 73,86 | 73,07 | 73,10 | 00:00:00 | | 2005-12-30 | 72,37 | 42.000 | 73,46 | 72,26 | 73,32 | 00:00:00 | | 2006-01-02 | 73,00 | 65.700 | 73,23 | 72,40 | 72,40 | 00:00:00 | | 2006-01-03 | 73,07 | 77.100 | 73,98 | 72,54 | 73,03 | 00:00:00 | | 2006-01-04 | 75,11 | 133.800 | 75,47 | 73,85 | 73,85 | 00:00:00 | | 2006-01-05 | 74,65 | 113.900 | 75,67 | 74,65 | 75,08 | 00:00:00 | | 2006-01-06 | 75,24 | 58.300 | 75,26 | 74,48 | 74,65 | 00:00:00 | | 2006-01-09 | 74,75 | 63.800 | 75,26 | 74,69 | 75,00 | 00:00:00 | | 2006-01-10 | 73,50 | 93.900 | 74,48 | 73,19 | 74,48 | 00:00:00 | | 2006-01-11 | 73,80 | 47.400 | 74,12 | 73,51 | 73,90 | 00:00:00 | | 2006-01-12 | 73,50 | 52.700 | 73,72 | 73,04 | 73,50 | 00:00:00 | | 2006-01-13 | 71,96 | 117.700 | 72,90 | 71,67 | 72,90 | 00:00:00 | | 2006-01-16 | 72,16 | 64.400 | 72,19 | 71,56 | 71,90 | 00:00:00 | | 2006-01-17 | 71,20 | 66.700 | 71,58 | 71,11 | 71,50 | 00:00:00 | | 2006-01-18 | 70,80 | 188.800 | 71,22 | 69,70 | 70,20 | 00:00:00 | | 2006-01-19 | 71,00 | 59.700 | 71,58 | 70,70 | 71,25 | 00:00:00 | | 2006-01-20 | 69,84 | 69.800 | 71,25 | 69,78 | 71,25 | 00:00:00 | | 2006-01-23 | 70,60 | 90.100 | 70,63 | 69,16 | 69,27 | 00:00:00 | | 2006-01-24 | 70,30 | 50.800 | 70,73 | 69,88 | 70,58 | 00:00:00 | | 2006-01-25 | 71,36 | 55.200 | 71,36 | 69,88 | 70,00 | 00:00:00 | | 2006-01-26 | 75,85 | 313.000 | 76,08 | 73,30 | 73,40 | 00:00:00 | | 2006-01-27 | 76,25 | 331.400 | 77,43 | 74,86 | 75,80 | 00:00:00 | | 2006-01-30 | 75,52 | 159.000 | 75,88 | 75,08 | 75,18 | 00:00:00 | | 2006-01-31 | 75,02 | 120.900 | 75,69 | 73,85 | 75,18 | 00:00:00 | | 2006-02-01 | 75,58 | 97.100 | 75,70 | 74,59 | 74,60 | 00:00:00 | | 2006-02-02 | 73,95 | 90.100 | 75,86 | 73,78 | 75,73 | 00:00:00 | | 2006-02-03 | 74,10 | 72.900 | 74,71 | 73,41 | 74,30 | 00:00:00 | | 2006-02-06 | 74,64 | 84.200 | 75,33 | 74,10 | 74,12 | 00:00:00 | | 2006-02-07 | 74,40 | 61.300 | 75,00 | 73,72 | 74,58 | 00:00:00 | | 2006-02-08 | 74,69 | 61.900 | 74,69 | 73,38 | 73,55 | 00:00:00 | | 2006-02-09 | 76,00 | 138.900 | 76,01 | 74,82 | 74,82 | 00:00:00 | | 2006-02-10 | 74,35 | 65.000 | 75,62 | 74,14 | 75,42 | 00:00:00 | | 2006-02-13 | 74,88 | 57.200 | 75,04 | 73,72 | 74,05 | 00:00:00 | | 2006-02-14 | 75,40 | 62.700 | 75,44 | 74,37 | 74,80 | 00:00:00 | | 2006-02-15 | 75,86 | 115.100 | 76,52 | 75,10 | 75,30 | 00:00:00 | | 2006-02-16 | 76,70 | 107.100 | 76,70 | 76,23 | 76,67 | 00:00:00 | | 2006-02-17 | 77,00 | 119.200 | 77,04 | 76,17 | 76,72 | 00:00:00 | | 2006-02-20 | 76,05 | 84.600 | 76,64 | 75,91 | 76,55 | 00:00:00 | | 2006-02-21 | 75,84 | 63.800 | 76,54 | 75,45 | 76,25 | 00:00:00 | | 2006-02-22 | 77,97 | 81.700 | 77,97 | 75,65 | 75,65 | 00:00:00 | | 2006-02-23 | 78,70 | 138.600 | 78,74 | 77,87 | 77,90 | 00:00:00 | | 2006-02-24 | 78,31 | 101.200 | 79,27 | 76,81 | 78,78 | 00:00:00 | | 2006-02-27 | 79,29 | 76.900 | 79,30 | 78,02 | 78,20 | 00:00:00 | | 2006-02-28 | 77,07 | 84.600 | 79,47 | 76,71 | 78,77 | 00:00:00 | | 2006-03-01 | 77,69 | 57.000 | 77,85 | 76,85 | 77,30 | 00:00:00 | | 2006-03-02 | 76,09 | 73.600 | 78,06 | 75,57 | 77,53 | 00:00:00 | | 2006-03-03 | 75,68 | 108.400 | 77,08 | 74,40 | 76,10 | 00:00:00 | | 2006-03-06 | 75,65 | 58.100 | 76,06 | 75,22 | 75,90 | 00:00:00 | | 2006-03-07 | 75,10 | 45.100 | 75,61 | 74,26 | 75,15 | 00:00:00 | | 2006-03-08 | 74,59 | 84.000 | 75,67 | 73,85 | 75,15 | 00:00:00 | | 2006-03-09 | 75,78 | 57.500 | 76,01 | 74,85 | 75,40 | 00:00:00 | | 2006-03-10 | 76,62 | 46.200 | 76,62 | 74,71 | 75,40 | 00:00:00 | | 2006-03-13 | 76,25 | 57.900 | 76,90 | 75,83 | 76,60 | 00:00:00 | | 2006-03-14 | 76,28 | 49.900 | 76,28 | 75,55 | 75,90 | 00:00:00 | | 2006-03-15 | 76,31 | 47.700 | 76,74 | 75,60 | 76,50 | 00:00:00 | | 2006-03-16 | 76,64 | 59.900 | 76,75 | 75,78 | 76,20 | 00:00:00 | | 2006-03-17 | 76,14 | 77.300 | 77,52 | 75,81 | 76,50 | 00:00:00 | | 2006-03-20 | 76,55 | 42.500 | 76,91 | 76,13 | 76,25 | 00:00:00 | | 2006-03-21 | 76,42 | 64.700 | 76,46 | 75,47 | 76,10 | 00:00:00 | | 2006-03-22 | 75,73 | 39.000 | 76,08 | 75,18 | 75,48 | 00:00:00 | | 2006-03-23 | 75,39 | 50.500 | 76,00 | 75,21 | 75,58 | 00:00:00 | | 2006-03-24 | 74,94 | 51.200 | 75,90 | 74,86 | 75,85 | 00:00:00 | | 2006-03-27 | 74,94 | 0 | 74,94 | 74,94 | 74,94 | 00:00:00 | | 2006-03-28 | 75,24 | 43.000 | 75,45 | 74,32 | 74,80 | 00:00:00 | | 2006-03-29 | 76,08 | 57.200 | 76,20 | 74,68 | 75,55 | 00:00:00 | | 2006-03-30 | 76,98 | 80.500 | 77,49 | 76,38 | 76,40 | 00:00:00 | | 2006-03-31 | 76,93 | 62.600 | 77,38 | 76,29 | 77,30 | 00:00:00 | | 2006-04-03 | 78,07 | 114.900 | 78,32 | 77,29 | 77,30 | 00:00:00 | | 2006-04-04 | 77,32 | 98.400 | 78,06 | 77,00 | 78,00 | 00:00:00 | | 2006-04-05 | 77,28 | 41.200 | 77,57 | 76,53 | 77,15 | 00:00:00 | | 2006-04-06 | 77,53 | 54.400 | 77,83 | 76,72 | 77,59 | 00:00:00 | | 2006-04-07 | 76,87 | 57.100 | 78,28 | 76,65 | 77,80 | 00:00:00 | | 2006-04-10 | 77,07 | 46.100 | 77,17 | 76,50 | 76,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
