|
 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 | | 2006-11-23 | 75,30 | 78.300 | 75,96 | 74,90 | 75,65 | 00:00:00 | | 2006-11-24 | 74,48 | 84.800 | 75,34 | 73,60 | 75,15 | 00:00:00 | | 2006-11-27 | 72,30 | 134.500 | 74,46 | 72,20 | 74,10 | 00:00:00 | | 2006-11-28 | 72,38 | 72.600 | 72,97 | 71,79 | 72,08 | 00:00:00 | | 2006-11-29 | 72,52 | 52.900 | 72,97 | 72,08 | 72,80 | 00:00:00 | | 2006-11-30 | 72,00 | 50.200 | 72,85 | 71,72 | 72,60 | 00:00:00 | | 2006-12-01 | 71,00 | 71.300 | 73,24 | 70,75 | 71,98 | 00:00:00 | | 2006-12-04 | 71,49 | 44.800 | 71,54 | 70,84 | 71,28 | 00:00:00 | | 2006-12-05 | 72,62 | 51.000 | 72,78 | 71,42 | 71,90 | 00:00:00 | | 2006-12-06 | 72,00 | 45.200 | 72,95 | 71,90 | 72,45 | 00:00:00 | | 2006-12-07 | 73,06 | 40.100 | 73,59 | 71,50 | 71,50 | 00:00:00 | | 2006-12-08 | 73,60 | 34.800 | 73,65 | 72,55 | 72,55 | 00:00:00 | | 2006-12-11 | 73,32 | 65.900 | 73,89 | 72,94 | 73,68 | 00:00:00 | | 2006-12-12 | 73,25 | 77.800 | 73,76 | 73,05 | 73,09 | 00:00:00 | | 2006-12-13 | 73,65 | 94.600 | 73,65 | 73,13 | 73,13 | 00:00:00 | | 2006-12-14 | 74,05 | 114.100 | 74,13 | 73,20 | 73,82 | 00:00:00 | | 2006-12-15 | 74,24 | 75.900 | 74,77 | 73,28 | 73,28 | 00:00:00 | | 2006-12-18 | 73,33 | 85.100 | 74,24 | 73,32 | 74,02 | 00:00:00 | | 2006-12-19 | 72,69 | 91.600 | 73,13 | 72,32 | 73,10 | 00:00:00 | | 2006-12-20 | 73,16 | 58.200 | 73,63 | 73,01 | 73,35 | 00:00:00 | | 2006-12-21 | 73,35 | 51.300 | 73,79 | 72,80 | 72,80 | 00:00:00 | | 2006-12-22 | 72,81 | 46.500 | 73,71 | 72,59 | 73,10 | 00:00:00 | | 2006-12-27 | 74,10 | 51.600 | 74,20 | 72,78 | 72,78 | 00:00:00 | | 2006-12-28 | 75,00 | 106.700 | 75,17 | 74,26 | 74,45 | 00:00:00 | | 2006-12-29 | 75,60 | 55.300 | 76,02 | 74,80 | 74,80 | 00:00:00 | | 2007-01-02 | 75,96 | 77.600 | 76,18 | 75,51 | 76,02 | 00:00:00 | | 2007-01-03 | 75,48 | 48.200 | 75,96 | 75,33 | 75,72 | 00:00:00 | | 2007-01-04 | 75,54 | 58.400 | 75,91 | 75,01 | 75,30 | 00:00:00 | | 2007-01-05 | 75,40 | 57.800 | 76,40 | 75,20 | 75,20 | 00:00:00 | | 2007-01-08 | 75,41 | 45.400 | 76,20 | 75,22 | 75,63 | 00:00:00 | | 2007-01-09 | 76,53 | 128.400 | 77,91 | 75,85 | 76,12 | 00:00:00 | | 2007-01-10 | 76,00 | 89.500 | 76,70 | 75,76 | 76,57 | 00:00:00 | | 2007-01-11 | 76,87 | 57.600 | 76,94 | 75,40 | 76,28 | 00:00:00 | | 2007-01-12 | 77,59 | 57.900 | 77,59 | 76,62 | 76,83 | 00:00:00 | | 2007-01-15 | 77,48 | 53.900 | 77,88 | 77,46 | 77,70 | 00:00:00 | | 2007-01-16 | 77,68 | 69.900 | 78,12 | 77,40 | 77,40 | 00:00:00 | | 2007-01-17 | 78,30 | 102.100 | 78,64 | 77,75 | 77,75 | 00:00:00 | | 2007-01-18 | 78,32 | 148.800 | 78,91 | 78,11 | 78,50 | 00:00:00 | | 2007-01-19 | 78,09 | 53.500 | 78,36 | 77,47 | 78,08 | 00:00:00 | | 2007-01-22 | 77,01 | 83.600 | 78,58 | 76,80 | 78,08 | 00:00:00 | | 2007-01-23 | 76,59 | 68.900 | 77,06 | 75,42 | 76,95 | 00:00:00 | | 2007-01-24 | 77,80 | 80.500 | 78,48 | 75,74 | 76,05 | 00:00:00 | | 2007-01-25 | 82,55 | 803.900 | 83,30 | 81,10 | 81,30 | 00:00:00 | | 2007-01-26 | 81,32 | 346.400 | 82,20 | 80,60 | 80,75 | 00:00:00 | | 2007-01-29 | 81,50 | 163.900 | 81,98 | 81,13 | 81,45 | 00:00:00 | | 2007-01-30 | 85,35 | 309.300 | 86,12 | 82,00 | 82,00 | 00:00:00 | | 2007-01-31 | 84,37 | 212.300 | 85,97 | 84,27 | 84,60 | 00:00:00 | | 2007-02-01 | 85,16 | 143.900 | 85,49 | 84,72 | 85,30 | 00:00:00 | | 2007-02-02 | 84,55 | 131.900 | 85,22 | 84,20 | 85,00 | 00:00:00 | | 2007-02-05 | 83,74 | 125.800 | 84,33 | 83,40 | 84,33 | 00:00:00 | | 2007-02-06 | 82,17 | 104.800 | 84,08 | 82,11 | 83,55 | 00:00:00 | | 2007-02-07 | 83,96 | 82.300 | 83,99 | 82,22 | 82,22 | 00:00:00 | | 2007-02-08 | 82,64 | 83.800 | 83,82 | 82,27 | 83,58 | 00:00:00 | | 2007-02-09 | 82,96 | 56.000 | 83,45 | 82,75 | 83,01 | 00:00:00 | | 2007-02-12 | 82,79 | 61.800 | 83,17 | 82,25 | 82,35 | 00:00:00 | | 2007-02-13 | 83,85 | 62.700 | 83,89 | 82,75 | 82,75 | 00:00:00 | | 2007-02-14 | 84,17 | 68.400 | 84,43 | 83,52 | 84,35 | 00:00:00 | | 2007-02-15 | 83,61 | 53.200 | 84,00 | 83,07 | 84,00 | 00:00:00 | | 2007-02-16 | 84,35 | 71.500 | 84,65 | 83,40 | 83,40 | 00:00:00 | | 2007-02-20 | 84,39 | 81.100 | 85,31 | 83,91 | 84,53 | 00:00:00 | | 2007-02-21 | 84,32 | 57.300 | 85,21 | 83,90 | 84,65 | 00:00:00 | | 2007-02-22 | 85,22 | 139.600 | 85,69 | 84,57 | 84,70 | 00:00:00 | | 2007-02-23 | 84,51 | 92.100 | 85,41 | 84,23 | 85,41 | 00:00:00 | | 2007-02-26 | 83,80 | 59.100 | 85,10 | 83,80 | 84,52 | 00:00:00 | | 2007-02-27 | 81,19 | 259.600 | 83,23 | 80,85 | 83,00 | 00:00:00 | | 2007-02-28 | 79,83 | 521.000 | 80,87 | 78,05 | 79,58 | 00:00:00 | | 2007-03-01 | 78,94 | 191.500 | 80,50 | 77,60 | 79,40 | 00:00:00 | | 2007-03-02 | 78,20 | 79.400 | 80,23 | 78,11 | 78,68 | 00:00:00 | | 2007-03-05 | 76,98 | 232.600 | 77,63 | 75,78 | 76,85 | 00:00:00 | | 2007-03-06 | 78,36 | 58.500 | 78,57 | 77,65 | 78,00 | 00:00:00 | | 2007-03-07 | 78,47 | 46.600 | 78,80 | 77,61 | 78,70 | 00:00:00 | | 2007-03-08 | 80,12 | 54.300 | 80,19 | 78,77 | 79,13 | 00:00:00 | | 2007-03-09 | 80,10 | 40.600 | 81,46 | 79,30 | 80,08 | 00:00:00 | | 2007-03-12 | 80,65 | 43.200 | 81,29 | 80,24 | 80,50 | 00:00:00 | | 2007-03-13 | 79,35 | 33.200 | 81,15 | 79,19 | 80,38 | 00:00:00 | | 2007-03-14 | 76,78 | 70.900 | 78,25 | 76,72 | 77,50 | 00:00:00 | | 2007-03-15 | 78,70 | 43.600 | 78,84 | 77,50 | 78,10 | 00:00:00 | | 2007-03-16 | 79,12 | 28.000 | 79,22 | 77,88 | 78,32 | 00:00:00 | | 2007-03-19 | 79,65 | 24.400 | 79,78 | 79,25 | 79,52 | 00:00:00 | | 2007-03-20 | 79,60 | 27.700 | 79,80 | 78,71 | 79,60 | 00:00:00 | | 2007-03-21 | 79,63 | 21.700 | 79,70 | 79,00 | 79,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
