|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-19 | 108,70 | 70.100 | 108,95 | 107,01 | 107,01 | 00:00:00 | | 2007-07-20 | 105,50 | 41.200 | 109,06 | 105,50 | 108,50 | 00:00:00 | | 2007-07-23 | 107,30 | 53.100 | 107,55 | 105,10 | 106,00 | 00:00:00 | | 2007-07-24 | 106,55 | 37.900 | 107,71 | 105,97 | 106,90 | 00:00:00 | | 2007-07-25 | 99,66 | 507.300 | 107,67 | 98,60 | 104,85 | 00:00:00 | | 2007-07-26 | 93,94 | 370.700 | 100,65 | 93,50 | 100,41 | 00:00:00 | | 2007-07-27 | 93,44 | 232.300 | 96,75 | 92,85 | 93,91 | 00:00:00 | | 2007-07-30 | 95,54 | 95.200 | 96,35 | 94,34 | 94,66 | 00:00:00 | | 2007-07-31 | 94,02 | 96.100 | 96,50 | 93,15 | 96,30 | 00:00:00 | | 2007-08-01 | 94,12 | 117.900 | 94,92 | 90,50 | 90,70 | 00:00:00 | | 2007-08-02 | 91,44 | 79.900 | 94,80 | 90,79 | 94,80 | 00:00:00 | | 2007-08-03 | 90,80 | 71.600 | 92,65 | 90,69 | 92,22 | 00:00:00 | | 2007-08-06 | 91,85 | 121.800 | 92,18 | 90,00 | 90,00 | 00:00:00 | | 2007-08-07 | 93,62 | 52.200 | 94,00 | 92,61 | 93,09 | 00:00:00 | | 2007-08-08 | 94,42 | 55.200 | 94,52 | 93,50 | 94,35 | 00:00:00 | | 2007-08-09 | 92,95 | 54.500 | 94,80 | 92,03 | 94,80 | 00:00:00 | | 2007-08-10 | 92,54 | 104.000 | 93,40 | 91,15 | 91,15 | 00:00:00 | | 2007-08-13 | 90,90 | 115.800 | 92,50 | 89,85 | 92,18 | 00:00:00 | | 2007-08-15 | 89,60 | 78.400 | 90,10 | 88,86 | 90,00 | 00:00:00 | | 2007-08-16 | 85,24 | 266.400 | 88,00 | 84,97 | 88,00 | 00:00:00 | | 2007-08-17 | 87,95 | 155.300 | 90,00 | 85,60 | 85,90 | 00:00:00 | | 2007-08-20 | 88,65 | 60.700 | 90,31 | 88,60 | 89,28 | 00:00:00 | | 2007-08-21 | 89,16 | 47.200 | 89,61 | 87,75 | 89,33 | 00:00:00 | | 2007-08-22 | 90,57 | 54.200 | 91,44 | 88,87 | 89,25 | 00:00:00 | | 2007-08-23 | 91,06 | 61.200 | 93,29 | 91,06 | 92,12 | 00:00:00 | | 2007-08-24 | 92,44 | 39.400 | 93,19 | 90,62 | 91,40 | 00:00:00 | | 2007-08-27 | 90,83 | 36.300 | 92,62 | 90,62 | 92,61 | 00:00:00 | | 2007-08-28 | 88,95 | 38.200 | 90,45 | 88,67 | 90,45 | 00:00:00 | | 2007-08-29 | 88,13 | 43.900 | 88,69 | 87,51 | 87,85 | 00:00:00 | | 2007-08-30 | 89,89 | 30.200 | 90,04 | 88,40 | 88,40 | 00:00:00 | | 2007-08-31 | 92,37 | 32.400 | 92,48 | 90,88 | 91,00 | 00:00:00 | | 2007-09-03 | 91,74 | 23.000 | 92,26 | 91,35 | 92,25 | 00:00:00 | | 2007-09-04 | 92,76 | 41.400 | 92,95 | 90,35 | 91,47 | 00:00:00 | | 2007-09-05 | 92,16 | 26.100 | 94,40 | 91,87 | 92,38 | 00:00:00 | | 2007-09-06 | 92,75 | 26.000 | 92,85 | 90,90 | 92,20 | 00:00:00 | | 2007-09-07 | 88,96 | 46.800 | 92,47 | 88,40 | 91,61 | 00:00:00 | | 2007-09-10 | 87,75 | 51.100 | 89,50 | 87,29 | 88,20 | 00:00:00 | | 2007-09-11 | 88,97 | 40.900 | 89,01 | 87,60 | 88,18 | 00:00:00 | | 2007-09-12 | 88,05 | 28.800 | 88,84 | 87,65 | 88,75 | 00:00:00 | | 2007-09-13 | 89,06 | 31.300 | 89,59 | 87,49 | 87,80 | 00:00:00 | | 2007-09-14 | 87,28 | 56.200 | 89,00 | 86,15 | 89,00 | 00:00:00 | | 2007-09-17 | 86,27 | 34.100 | 87,56 | 86,03 | 87,37 | 00:00:00 | | 2007-09-18 | 88,56 | 49.300 | 88,82 | 85,53 | 86,01 | 00:00:00 | | 2007-09-19 | 93,00 | 53.600 | 93,80 | 91,17 | 91,55 | 00:00:00 | | 2007-09-20 | 94,55 | 52.400 | 94,85 | 92,05 | 92,70 | 00:00:00 | | 2007-09-21 | 97,40 | 128.800 | 99,00 | 93,71 | 94,25 | 00:00:00 | | 2007-09-24 | 96,00 | 41.400 | 96,69 | 95,90 | 96,50 | 00:00:00 | | 2007-09-25 | 95,21 | 41.400 | 95,80 | 94,50 | 95,80 | 00:00:00 | | 2007-09-26 | 94,60 | 30.900 | 95,74 | 93,89 | 95,62 | 00:00:00 | | 2007-09-27 | 96,30 | 38.700 | 96,54 | 94,97 | 95,51 | 00:00:00 | | 2007-09-28 | 96,30 | 30.900 | 97,80 | 95,90 | 96,20 | 00:00:00 | | 2007-10-01 | 98,25 | 35.300 | 98,30 | 95,96 | 96,43 | 00:00:00 | | 2007-10-02 | 98,67 | 46.200 | 99,72 | 98,35 | 98,68 | 00:00:00 | | 2007-10-03 | 98,56 | 6.400 | 99,42 | 98,36 | 99,35 | 00:00:00 | | 2007-10-04 | 98,38 | 35.200 | 98,50 | 97,14 | 98,32 | 00:00:00 | | 2007-10-05 | 99,11 | 36.700 | 99,44 | 97,78 | 98,90 | 00:00:00 | | 2007-10-09 | 97,27 | 25.900 | 98,00 | 96,83 | 97,45 | 00:00:00 | | 2007-10-10 | 97,50 | 18.700 | 98,60 | 97,34 | 97,50 | 00:00:00 | | 2007-10-11 | 98,90 | 31.300 | 99,00 | 97,25 | 97,50 | 00:00:00 | | 2007-10-12 | 97,80 | 26.700 | 98,11 | 96,91 | 97,25 | 00:00:00 | | 2007-10-15 | 95,31 | 49.800 | 97,40 | 94,96 | 97,36 | 00:00:00 | | 2007-10-16 | 92,95 | 60.200 | 94,50 | 91,88 | 94,50 | 00:00:00 | | 2007-10-17 | 93,50 | 38.200 | 94,08 | 91,65 | 92,75 | 00:00:00 | | 2007-10-18 | 91,50 | 48.800 | 93,87 | 90,95 | 93,63 | 00:00:00 | | 2007-10-19 | 91,50 | 34.800 | 92,98 | 90,38 | 90,80 | 00:00:00 | | 2007-10-22 | 90,20 | 84.300 | 92,25 | 88,92 | 90,00 | 00:00:00 | | 2007-10-23 | 91,70 | 35.500 | 93,52 | 90,23 | 90,23 | 00:00:00 | | 2007-10-24 | 89,88 | 38.100 | 92,04 | 89,62 | 91,31 | 00:00:00 | | 2007-10-25 | 91,25 | 36.700 | 92,51 | 90,81 | 90,81 | 00:00:00 | | 2007-10-26 | 91,80 | 28.000 | 92,85 | 91,20 | 91,68 | 00:00:00 | | 2007-10-29 | 94,10 | 44.200 | 94,51 | 92,44 | 92,89 | 00:00:00 | | 2007-10-30 | 93,60 | 33.100 | 94,76 | 92,76 | 94,20 | 00:00:00 | | 2007-10-31 | 93,61 | 30.000 | 93,92 | 92,61 | 93,55 | 00:00:00 | | 2007-11-01 | 92,00 | 14.500 | 94,58 | 91,64 | 94,17 | 00:00:00 | | 2007-11-02 | 93,10 | 45.100 | 93,10 | 90,40 | 91,80 | 00:00:00 | | 2007-11-05 | 94,00 | 45.900 | 95,23 | 92,01 | 92,15 | 00:00:00 | | 2007-11-06 | 95,40 | 36.900 | 95,69 | 93,79 | 94,20 | 00:00:00 | | 2007-11-07 | 95,00 | 25.800 | 95,95 | 94,59 | 95,40 | 00:00:00 | | 2007-11-08 | 103,30 | 287.700 | 104,11 | 97,78 | 97,90 | 00:00:00 | | 2007-11-09 | 103,73 | 162.200 | 105,66 | 103,03 | 104,33 | 00:00:00 | | 2007-11-12 | 102,48 | 67.900 | 103,26 | 101,95 | 103,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
