|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-02 | 63,50 | 34.600 | 63,57 | 62,47 | 62,70 | 00:00:00 | | 2006-08-03 | 62,89 | 65.400 | 63,55 | 61,92 | 63,50 | 00:00:00 | | 2006-08-04 | 62,93 | 33.400 | 63,71 | 62,90 | 63,00 | 00:00:00 | | 2006-08-07 | 62,25 | 58.400 | 62,70 | 61,70 | 62,58 | 00:00:00 | | 2006-08-08 | 62,21 | 43.000 | 62,47 | 61,65 | 62,30 | 00:00:00 | | 2006-08-09 | 62,92 | 43.300 | 63,19 | 61,92 | 62,21 | 00:00:00 | | 2006-08-10 | 62,53 | 30.200 | 62,64 | 61,88 | 62,15 | 00:00:00 | | 2006-08-11 | 62,44 | 34.100 | 62,92 | 62,01 | 62,50 | 00:00:00 | | 2006-08-14 | 63,59 | 34.800 | 63,64 | 62,67 | 63,08 | 00:00:00 | | 2006-08-15 | 64,84 | 44.000 | 65,07 | 63,06 | 63,55 | 00:00:00 | | 2006-08-16 | 65,85 | 53.400 | 65,98 | 64,79 | 65,15 | 00:00:00 | | 2006-08-17 | 66,10 | 34.900 | 66,10 | 65,39 | 65,50 | 00:00:00 | | 2006-08-18 | 65,99 | 31.800 | 66,29 | 65,78 | 65,95 | 00:00:00 | | 2006-08-21 | 65,60 | 38.600 | 65,88 | 64,97 | 65,75 | 00:00:00 | | 2006-08-22 | 66,11 | 35.100 | 66,30 | 65,07 | 66,10 | 00:00:00 | | 2006-08-23 | 65,74 | 19.800 | 66,20 | 65,49 | 66,14 | 00:00:00 | | 2006-08-24 | 65,65 | 41.200 | 66,16 | 64,80 | 65,25 | 00:00:00 | | 2006-08-25 | 65,48 | 28.600 | 65,85 | 65,08 | 65,85 | 00:00:00 | | 2006-08-28 | 66,10 | 35.200 | 66,32 | 65,16 | 65,70 | 00:00:00 | | 2006-08-29 | 65,92 | 39.400 | 66,74 | 65,82 | 66,15 | 00:00:00 | | 2006-08-30 | 66,51 | 34.000 | 66,87 | 65,98 | 66,15 | 00:00:00 | | 2006-08-31 | 66,14 | 37.700 | 66,96 | 65,99 | 66,80 | 00:00:00 | | 2006-09-01 | 66,95 | 28.000 | 67,14 | 66,10 | 66,10 | 00:00:00 | | 2006-09-04 | 67,96 | 37.700 | 67,98 | 66,89 | 67,05 | 00:00:00 | | 2006-09-05 | 67,45 | 38.800 | 67,94 | 66,98 | 67,94 | 00:00:00 | | 2006-09-06 | 66,38 | 33.500 | 67,40 | 66,25 | 67,40 | 00:00:00 | | 2006-09-07 | 66,17 | 35.100 | 66,18 | 65,60 | 66,01 | 00:00:00 | | 2006-09-08 | 65,76 | 34.400 | 66,28 | 65,19 | 66,28 | 00:00:00 | | 2006-09-11 | 65,72 | 38.700 | 65,72 | 64,90 | 65,35 | 00:00:00 | | 2006-09-12 | 66,56 | 31.700 | 66,70 | 65,44 | 65,80 | 00:00:00 | | 2006-09-13 | 67,05 | 43.900 | 67,20 | 66,43 | 66,90 | 00:00:00 | | 2006-09-14 | 66,55 | 30.700 | 67,43 | 66,53 | 67,30 | 00:00:00 | | 2006-09-15 | 67,35 | 27.100 | 67,45 | 66,31 | 66,60 | 00:00:00 | | 2006-09-18 | 67,40 | 38.000 | 67,75 | 66,72 | 67,55 | 00:00:00 | | 2006-09-19 | 66,67 | 33.600 | 67,53 | 66,60 | 66,75 | 00:00:00 | | 2006-09-20 | 67,22 | 37.700 | 67,72 | 66,42 | 66,80 | 00:00:00 | | 2006-09-21 | 67,16 | 41.700 | 67,98 | 67,11 | 67,15 | 00:00:00 | | 2006-09-22 | 66,90 | 30.100 | 67,27 | 66,57 | 67,01 | 00:00:00 | | 2006-09-25 | 67,10 | 38.700 | 67,24 | 66,30 | 66,85 | 00:00:00 | | 2006-09-26 | 68,05 | 91.600 | 68,70 | 67,28 | 67,45 | 00:00:00 | | 2006-09-27 | 68,55 | 80.100 | 68,85 | 67,92 | 68,70 | 00:00:00 | | 2006-09-28 | 68,50 | 63.400 | 69,39 | 68,07 | 68,50 | 00:00:00 | | 2006-09-29 | 68,81 | 47.300 | 69,15 | 68,60 | 68,60 | 00:00:00 | | 2006-10-02 | 68,11 | 78.500 | 69,05 | 67,62 | 68,60 | 00:00:00 | | 2006-10-03 | 68,07 | 22.500 | 68,07 | 67,08 | 67,65 | 00:00:00 | | 2006-10-04 | 67,45 | 60.000 | 67,83 | 66,89 | 67,70 | 00:00:00 | | 2006-10-05 | 67,80 | 56.900 | 68,17 | 67,55 | 67,90 | 00:00:00 | | 2006-10-06 | 67,70 | 44.500 | 67,91 | 67,39 | 67,50 | 00:00:00 | | 2006-10-09 | 67,31 | 45.100 | 67,39 | 66,80 | 67,20 | 00:00:00 | | 2006-10-11 | 67,10 | 57.600 | 67,21 | 66,30 | 67,05 | 00:00:00 | | 2006-10-12 | 67,73 | 54.800 | 67,92 | 66,70 | 66,91 | 00:00:00 | | 2006-10-13 | 67,45 | 52.700 | 67,93 | 67,04 | 67,70 | 00:00:00 | | 2006-10-16 | 67,65 | 54.500 | 67,99 | 67,14 | 67,41 | 00:00:00 | | 2006-10-17 | 67,70 | 55.500 | 68,17 | 67,15 | 67,35 | 00:00:00 | | 2006-10-18 | 68,60 | 50.100 | 68,87 | 67,45 | 67,45 | 00:00:00 | | 2006-10-19 | 69,17 | 81.200 | 69,89 | 68,34 | 68,40 | 00:00:00 | | 2006-10-20 | 71,15 | 108.800 | 71,26 | 69,30 | 69,30 | 00:00:00 | | 2006-10-23 | 71,45 | 74.600 | 71,58 | 70,35 | 71,29 | 00:00:00 | | 2006-10-24 | 70,70 | 63.400 | 71,34 | 70,70 | 71,30 | 00:00:00 | | 2006-10-25 | 70,90 | 48.600 | 71,30 | 70,78 | 70,90 | 00:00:00 | | 2006-10-26 | 71,61 | 75.900 | 71,74 | 71,17 | 71,35 | 00:00:00 | | 2006-10-27 | 71,30 | 47.800 | 71,84 | 71,04 | 71,50 | 00:00:00 | | 2006-10-30 | 70,90 | 56.300 | 71,11 | 70,20 | 70,50 | 00:00:00 | | 2006-10-31 | 70,00 | 78.300 | 71,30 | 69,75 | 71,00 | 00:00:00 | | 2006-11-01 | 70,36 | 22.700 | 70,94 | 70,10 | 70,10 | 00:00:00 | | 2006-11-02 | 69,65 | 54.300 | 70,54 | 69,35 | 70,30 | 00:00:00 | | 2006-11-03 | 70,18 | 42.700 | 70,72 | 69,58 | 69,85 | 00:00:00 | | 2006-11-06 | 71,50 | 50.200 | 71,55 | 70,49 | 70,49 | 00:00:00 | | 2006-11-07 | 71,55 | 69.500 | 71,58 | 70,61 | 71,41 | 00:00:00 | | 2006-11-08 | 71,84 | 57.100 | 72,11 | 71,10 | 71,10 | 00:00:00 | | 2006-11-09 | 73,70 | 235.100 | 74,86 | 72,30 | 72,30 | 00:00:00 | | 2006-11-10 | 74,90 | 148.100 | 75,46 | 73,70 | 73,70 | 00:00:00 | | 2006-11-13 | 74,85 | 128.600 | 75,29 | 74,69 | 74,78 | 00:00:00 | | 2006-11-14 | 74,75 | 64.500 | 74,90 | 74,18 | 74,85 | 00:00:00 | | 2006-11-15 | 75,30 | 66.300 | 75,37 | 74,42 | 74,80 | 00:00:00 | | 2006-11-16 | 75,70 | 84.600 | 75,74 | 74,93 | 75,15 | 00:00:00 | | 2006-11-17 | 75,95 | 92.900 | 76,09 | 75,25 | 75,80 | 00:00:00 | | 2006-11-20 | 76,20 | 105.600 | 76,46 | 74,80 | 75,05 | 00:00:00 | | 2006-11-21 | 76,03 | 69.700 | 76,21 | 75,77 | 76,00 | 00:00:00 | | 2006-11-22 | 75,53 | 70.600 | 76,40 | 75,43 | 76,05 | 00:00:00 | | 2006-11-23 | 75,30 | 78.300 | 75,96 | 74,90 | 75,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
