|
 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 | | 2007-03-21 | 79,63 | 21.700 | 79,70 | 79,00 | 79,00 | 00:00:00 | | 2007-03-22 | 82,18 | 83.300 | 82,99 | 81,20 | 81,20 | 00:00:00 | | 2007-03-23 | 82,25 | 46.300 | 82,61 | 81,70 | 82,05 | 00:00:00 | | 2007-03-26 | 81,76 | 56.900 | 83,19 | 81,10 | 82,00 | 00:00:00 | | 2007-03-27 | 81,38 | 81.300 | 82,20 | 81,00 | 82,20 | 00:00:00 | | 2007-03-28 | 79,98 | 68.100 | 80,77 | 79,07 | 80,70 | 00:00:00 | | 2007-03-29 | 79,42 | 42.600 | 80,27 | 79,18 | 79,70 | 00:00:00 | | 2007-03-30 | 79,90 | 36.900 | 80,62 | 79,13 | 79,67 | 00:00:00 | | 2007-04-02 | 80,04 | 38.600 | 80,25 | 79,11 | 79,25 | 00:00:00 | | 2007-04-03 | 80,94 | 38.600 | 81,08 | 79,69 | 80,15 | 00:00:00 | | 2007-04-04 | 82,08 | 51.100 | 82,08 | 81,25 | 81,40 | 00:00:00 | | 2007-04-05 | 83,25 | 71.200 | 83,29 | 81,90 | 81,90 | 00:00:00 | | 2007-04-10 | 85,60 | 149.900 | 85,85 | 83,15 | 83,15 | 00:00:00 | | 2007-04-11 | 85,30 | 134.600 | 85,85 | 85,21 | 85,50 | 00:00:00 | | 2007-04-12 | 84,64 | 80.900 | 84,83 | 83,55 | 84,75 | 00:00:00 | | 2007-04-13 | 85,60 | 69.800 | 85,77 | 84,45 | 84,52 | 00:00:00 | | 2007-04-16 | 87,75 | 212.800 | 88,10 | 86,35 | 86,35 | 00:00:00 | | 2007-04-17 | 88,05 | 153.700 | 88,54 | 87,10 | 87,38 | 00:00:00 | | 2007-04-18 | 86,82 | 89.400 | 87,97 | 86,47 | 87,90 | 00:00:00 | | 2007-04-19 | 87,12 | 72.100 | 87,12 | 85,42 | 85,70 | 00:00:00 | | 2007-04-20 | 89,96 | 435.800 | 90,74 | 89,73 | 89,73 | 00:00:00 | | 2007-04-23 | 91,50 | 209.500 | 91,83 | 90,26 | 90,55 | 00:00:00 | | 2007-04-24 | 89,58 | 168.900 | 91,19 | 88,85 | 90,75 | 00:00:00 | | 2007-04-26 | 89,67 | 155.000 | 90,49 | 87,31 | 87,70 | 00:00:00 | | 2007-04-27 | 90,05 | 101.300 | 90,23 | 88,87 | 89,55 | 00:00:00 | | 2007-04-30 | 89,24 | 71.900 | 90,78 | 89,16 | 89,80 | 00:00:00 | | 2007-05-02 | 90,87 | 79.900 | 91,05 | 89,26 | 89,35 | 00:00:00 | | 2007-05-03 | 90,82 | 103.000 | 91,77 | 90,00 | 91,01 | 00:00:00 | | 2007-05-04 | 90,12 | 90.100 | 90,79 | 89,76 | 90,75 | 00:00:00 | | 2007-05-07 | 89,79 | 102.800 | 90,45 | 89,74 | 89,87 | 00:00:00 | | 2007-05-08 | 88,15 | 132.200 | 89,90 | 87,46 | 89,86 | 00:00:00 | | 2007-05-09 | 88,36 | 63.500 | 89,04 | 87,55 | 88,85 | 00:00:00 | | 2007-05-10 | 86,73 | 89.300 | 88,85 | 86,53 | 88,30 | 00:00:00 | | 2007-05-11 | 87,09 | 105.300 | 87,19 | 85,30 | 86,10 | 00:00:00 | | 2007-05-14 | 86,95 | 56.300 | 88,36 | 86,71 | 88,22 | 00:00:00 | | 2007-05-15 | 87,68 | 78.600 | 87,90 | 86,06 | 86,60 | 00:00:00 | | 2007-05-16 | 88,62 | 55.000 | 89,09 | 87,00 | 87,45 | 00:00:00 | | 2007-05-17 | 88,83 | 6.700 | 89,75 | 88,83 | 89,37 | 00:00:00 | | 2007-05-18 | 92,58 | 233.600 | 92,58 | 89,16 | 89,30 | 00:00:00 | | 2007-05-21 | 92,41 | 268.100 | 94,97 | 92,06 | 93,20 | 00:00:00 | | 2007-05-22 | 93,04 | 121.200 | 93,26 | 91,79 | 92,35 | 00:00:00 | | 2007-05-23 | 93,70 | 110.100 | 94,34 | 92,73 | 93,00 | 00:00:00 | | 2007-05-24 | 96,36 | 297.300 | 97,37 | 93,13 | 93,80 | 00:00:00 | | 2007-05-25 | 97,80 | 239.300 | 98,55 | 95,07 | 95,90 | 00:00:00 | | 2007-05-29 | 98,07 | 221.200 | 99,42 | 97,87 | 98,64 | 00:00:00 | | 2007-05-30 | 97,77 | 160.800 | 97,85 | 96,32 | 97,30 | 00:00:00 | | 2007-05-31 | 97,94 | 145.200 | 98,10 | 96,96 | 97,63 | 00:00:00 | | 2007-06-04 | 99,32 | 183.700 | 99,45 | 97,68 | 97,83 | 00:00:00 | | 2007-06-05 | 97,87 | 141.700 | 99,75 | 97,68 | 99,70 | 00:00:00 | | 2007-06-06 | 96,03 | 199.800 | 98,73 | 95,90 | 98,30 | 00:00:00 | | 2007-06-07 | 95,82 | 26.700 | 97,70 | 95,82 | 96,50 | 00:00:00 | | 2007-06-08 | 94,36 | 296.000 | 95,21 | 92,80 | 94,45 | 00:00:00 | | 2007-06-11 | 96,98 | 77.500 | 97,10 | 94,82 | 95,12 | 00:00:00 | | 2007-06-12 | 97,39 | 71.300 | 98,44 | 96,91 | 97,40 | 00:00:00 | | 2007-06-13 | 98,09 | 57.300 | 98,50 | 96,03 | 96,83 | 00:00:00 | | 2007-06-14 | 102,73 | 432.400 | 103,00 | 99,50 | 99,50 | 00:00:00 | | 2007-06-15 | 106,50 | 352.900 | 106,97 | 102,45 | 102,90 | 00:00:00 | | 2007-06-18 | 105,63 | 264.500 | 107,17 | 104,84 | 106,80 | 00:00:00 | | 2007-06-19 | 106,45 | 158.000 | 106,75 | 104,33 | 106,05 | 00:00:00 | | 2007-06-20 | 107,16 | 160.800 | 107,85 | 106,52 | 106,90 | 00:00:00 | | 2007-06-21 | 105,25 | 171.300 | 107,30 | 104,49 | 106,50 | 00:00:00 | | 2007-06-22 | 104,05 | 108.000 | 106,43 | 104,00 | 105,60 | 00:00:00 | | 2007-06-25 | 105,30 | 119.000 | 106,21 | 103,74 | 104,51 | 00:00:00 | | 2007-06-26 | 104,95 | 90.300 | 105,25 | 103,59 | 104,30 | 00:00:00 | | 2007-06-27 | 103,45 | 112.100 | 104,15 | 102,87 | 103,20 | 00:00:00 | | 2007-06-28 | 106,53 | 88.800 | 106,53 | 104,44 | 104,95 | 00:00:00 | | 2007-06-29 | 105,97 | 59.100 | 106,71 | 105,23 | 105,90 | 00:00:00 | | 2007-07-02 | 106,18 | 69.100 | 107,00 | 105,20 | 105,80 | 00:00:00 | | 2007-07-03 | 110,20 | 256.800 | 110,30 | 107,50 | 108,00 | 00:00:00 | | 2007-07-04 | 109,90 | 123.200 | 110,91 | 109,71 | 109,90 | 00:00:00 | | 2007-07-05 | 109,77 | 137.400 | 111,47 | 109,15 | 110,35 | 00:00:00 | | 2007-07-06 | 109,45 | 77.000 | 110,57 | 108,79 | 109,80 | 00:00:00 | | 2007-07-09 | 111,15 | 98.900 | 111,46 | 109,70 | 109,80 | 00:00:00 | | 2007-07-10 | 108,32 | 76.200 | 111,13 | 108,20 | 110,80 | 00:00:00 | | 2007-07-11 | 107,05 | 88.900 | 107,43 | 105,40 | 106,40 | 00:00:00 | | 2007-07-12 | 110,65 | 90.800 | 110,95 | 106,97 | 107,82 | 00:00:00 | | 2007-07-13 | 110,87 | 164.500 | 112,01 | 110,44 | 111,70 | 00:00:00 | | 2007-07-16 | 109,78 | 74.700 | 111,36 | 109,24 | 111,01 | 00:00:00 | | 2007-07-17 | 107,60 | 60.800 | 109,40 | 107,44 | 109,40 | 00:00:00 | | 2007-07-18 | 105,55 | 79.500 | 108,33 | 105,33 | 105,97 | 00:00:00 | | 2007-07-19 | 108,70 | 70.100 | 108,95 | 107,01 | 107,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
