|
 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 | | 2001-12-24 | 70,90 | 0 | 70,90 | 70,90 | 70,90 | 00:00:00 | | 2001-12-25 | 70,90 | 0 | 70,90 | 70,90 | 70,90 | 00:00:00 | | 2001-12-26 | 70,90 | 0 | 70,90 | 70,90 | 70,90 | 00:00:00 | | 2001-12-27 | 73,60 | 236.100 | 73,95 | 72,00 | 72,20 | 00:00:00 | | 2001-12-28 | 74,85 | 243.500 | 75,20 | 74,10 | 74,10 | 00:00:00 | | 2001-12-31 | 74,85 | 0 | 74,85 | 74,85 | 74,85 | 00:00:00 | | 2002-01-01 | 74,85 | 0 | 74,85 | 74,85 | 74,85 | 00:00:00 | | 2002-01-02 | 73,80 | 160.400 | 76,10 | 73,10 | 74,00 | 00:00:00 | | 2002-01-03 | 77,96 | 302.500 | 78,45 | 74,70 | 75,00 | 00:00:00 | | 2002-01-04 | 76,55 | 305.100 | 79,70 | 76,15 | 78,60 | 00:00:00 | | 2002-01-07 | 76,30 | 206.100 | 78,90 | 75,80 | 78,20 | 00:00:00 | | 2002-01-08 | 76,50 | 171.100 | 76,70 | 74,80 | 75,80 | 00:00:00 | | 2002-01-09 | 78,70 | 226.400 | 79,10 | 75,70 | 77,00 | 00:00:00 | | 2002-01-10 | 75,70 | 181.900 | 77,90 | 75,20 | 77,20 | 00:00:00 | | 2002-01-11 | 76,30 | 104.100 | 77,50 | 75,30 | 76,20 | 00:00:00 | | 2002-01-14 | 72,75 | 222.300 | 75,50 | 72,55 | 75,50 | 00:00:00 | | 2002-01-15 | 73,40 | 203.500 | 73,90 | 71,30 | 72,20 | 00:00:00 | | 2002-01-16 | 69,80 | 300.900 | 72,40 | 69,40 | 71,90 | 00:00:00 | | 2002-01-17 | 72,75 | 237.300 | 72,75 | 70,25 | 70,25 | 00:00:00 | | 2002-01-18 | 71,70 | 147.000 | 72,30 | 70,40 | 71,00 | 00:00:00 | | 2002-01-21 | 70,15 | 137.100 | 72,30 | 69,30 | 72,30 | 00:00:00 | | 2002-01-22 | 69,30 | 128.300 | 71,70 | 69,05 | 69,90 | 00:00:00 | | 2002-01-23 | 69,90 | 289.500 | 71,80 | 67,85 | 69,20 | 00:00:00 | | 2002-01-24 | 71,10 | 158.800 | 72,60 | 70,30 | 71,20 | 00:00:00 | | 2002-01-25 | 70,80 | 110.100 | 70,90 | 69,15 | 70,50 | 00:00:00 | | 2002-01-28 | 70,60 | 113.500 | 71,50 | 70,50 | 70,60 | 00:00:00 | | 2002-01-29 | 69,90 | 110.900 | 72,20 | 69,65 | 71,20 | 00:00:00 | | 2002-01-30 | 69,10 | 222.800 | 69,45 | 67,80 | 68,50 | 00:00:00 | | 2002-01-31 | 68,50 | 133.800 | 71,20 | 68,30 | 70,95 | 00:00:00 | | 2002-02-01 | 69,00 | 126.900 | 69,90 | 68,20 | 69,10 | 00:00:00 | | 2002-02-04 | 67,00 | 170.500 | 69,00 | 66,95 | 68,90 | 00:00:00 | | 2002-02-05 | 64,80 | 395.800 | 67,00 | 64,15 | 65,90 | 00:00:00 | | 2002-02-06 | 63,80 | 326.200 | 66,20 | 62,70 | 65,80 | 00:00:00 | | 2002-02-07 | 65,70 | 229.300 | 66,00 | 62,25 | 62,60 | 00:00:00 | | 2002-02-08 | 64,90 | 142.700 | 66,20 | 64,50 | 64,80 | 00:00:00 | | 2002-02-11 | 66,85 | 108.000 | 66,89 | 65,90 | 66,10 | 00:00:00 | | 2002-02-12 | 65,95 | 135.800 | 67,75 | 65,15 | 67,00 | 00:00:00 | | 2002-02-13 | 65,90 | 122.500 | 66,70 | 64,30 | 65,90 | 00:00:00 | | 2002-02-14 | 67,00 | 123.800 | 67,70 | 65,80 | 66,80 | 00:00:00 | | 2002-02-15 | 65,15 | 106.100 | 66,80 | 65,00 | 66,50 | 00:00:00 | | 2002-02-18 | 65,60 | 93.100 | 66,20 | 64,30 | 64,85 | 00:00:00 | | 2002-02-19 | 64,20 | 126.100 | 65,40 | 63,80 | 65,40 | 00:00:00 | | 2002-02-20 | 63,10 | 162.700 | 65,20 | 62,80 | 63,90 | 00:00:00 | | 2002-02-21 | 65,30 | 140.000 | 65,30 | 64,00 | 65,30 | 00:00:00 | | 2002-02-22 | 62,60 | 189.400 | 63,70 | 62,01 | 63,50 | 00:00:00 | | 2002-02-25 | 63,85 | 115.800 | 64,00 | 62,10 | 62,80 | 00:00:00 | | 2002-02-26 | 65,60 | 160.500 | 66,90 | 64,80 | 64,80 | 00:00:00 | | 2002-02-27 | 68,10 | 162.500 | 68,20 | 66,20 | 66,20 | 00:00:00 | | 2002-02-28 | 68,30 | 110.300 | 68,65 | 66,40 | 67,50 | 00:00:00 | | 2002-03-01 | 69,00 | 112.200 | 69,15 | 67,20 | 67,40 | 00:00:00 | | 2002-03-04 | 72,40 | 377.100 | 72,80 | 70,20 | 70,20 | 00:00:00 | | 2002-03-05 | 74,00 | 380.200 | 74,70 | 71,60 | 72,40 | 00:00:00 | | 2002-03-06 | 74,75 | 260.600 | 74,95 | 73,40 | 73,60 | 00:00:00 | | 2002-03-07 | 76,10 | 549.900 | 77,30 | 75,70 | 75,70 | 00:00:00 | | 2002-03-08 | 77,70 | 251.600 | 77,85 | 75,55 | 75,90 | 00:00:00 | | 2002-03-11 | 77,12 | 324.100 | 77,95 | 76,55 | 77,60 | 00:00:00 | | 2002-03-12 | 75,40 | 366.900 | 77,00 | 73,90 | 77,00 | 00:00:00 | | 2002-03-13 | 73,70 | 201.700 | 75,50 | 73,20 | 74,85 | 00:00:00 | | 2002-03-14 | 74,30 | 108.700 | 74,80 | 73,60 | 73,60 | 00:00:00 | | 2002-03-15 | 75,30 | 105.600 | 75,40 | 73,90 | 74,00 | 00:00:00 | | 2002-03-18 | 76,35 | 244.700 | 77,75 | 76,00 | 76,05 | 00:00:00 | | 2002-03-19 | 76,10 | 162.000 | 77,30 | 75,60 | 77,10 | 00:00:00 | | 2002-03-20 | 74,00 | 172.500 | 76,20 | 73,80 | 76,00 | 00:00:00 | | 2002-03-21 | 73,20 | 146.400 | 74,50 | 72,80 | 73,50 | 00:00:00 | | 2002-03-22 | 75,00 | 94.100 | 75,00 | 73,70 | 74,10 | 00:00:00 | | 2002-03-25 | 73,60 | 112.500 | 75,40 | 73,60 | 74,30 | 00:00:00 | | 2002-03-26 | 74,60 | 112.400 | 74,80 | 72,85 | 73,25 | 00:00:00 | | 2002-03-27 | 74,50 | 81.300 | 74,70 | 73,80 | 74,50 | 00:00:00 | | 2002-03-28 | 74,50 | 0 | 74,50 | 74,50 | 74,50 | 00:00:00 | | 2002-03-29 | 74,50 | 0 | 74,50 | 74,50 | 74,50 | 00:00:00 | | 2002-04-01 | 74,50 | 0 | 74,50 | 74,50 | 74,50 | 00:00:00 | | 2002-04-02 | 73,35 | 129.600 | 75,50 | 72,90 | 75,30 | 00:00:00 | | 2002-04-03 | 72,20 | 146.600 | 73,00 | 71,85 | 72,50 | 00:00:00 | | 2002-04-04 | 71,50 | 142.100 | 71,90 | 70,70 | 71,70 | 00:00:00 | | 2002-04-05 | 70,80 | 104.300 | 72,15 | 70,60 | 71,70 | 00:00:00 | | 2002-04-08 | 69,45 | 234.300 | 70,80 | 68,40 | 70,55 | 00:00:00 | | 2002-04-09 | 70,00 | 149.000 | 70,60 | 69,70 | 70,20 | 00:00:00 | | 2002-04-10 | 70,00 | 109.600 | 71,20 | 68,80 | 69,20 | 00:00:00 | | 2002-04-11 | 68,50 | 117.800 | 71,30 | 68,30 | 70,90 | 00:00:00 | | 2002-04-12 | 67,40 | 249.400 | 69,20 | 66,40 | 68,20 | 00:00:00 | | 2002-04-15 | 68,50 | 132.900 | 68,50 | 67,70 | 67,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
