|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-12 | 102,48 | 67.900 | 103,26 | 101,95 | 103,26 | 00:00:00 | | 2007-11-13 | 100,94 | 50.400 | 102,90 | 99,94 | 101,03 | 00:00:00 | | 2007-11-14 | 101,30 | 39.300 | 102,51 | 100,44 | 102,15 | 00:00:00 | | 2007-11-15 | 98,05 | 42.700 | 101,27 | 97,79 | 100,70 | 00:00:00 | | 2007-11-16 | 97,45 | 56.400 | 98,46 | 96,50 | 97,95 | 00:00:00 | | 2007-11-19 | 96,23 | 44.100 | 98,19 | 95,70 | 97,36 | 00:00:00 | | 2007-11-20 | 96,30 | 26.000 | 98,04 | 95,36 | 96,80 | 00:00:00 | | 2007-11-21 | 96,75 | 34.000 | 97,22 | 95,08 | 95,36 | 00:00:00 | | 2007-11-22 | 96,28 | 24.300 | 97,09 | 94,80 | 96,78 | 00:00:00 | | 2007-11-23 | 98,50 | 11.700 | 99,20 | 95,13 | 95,54 | 00:00:00 | | 2007-11-26 | 98,40 | 28.600 | 100,45 | 98,00 | 99,80 | 00:00:00 | | 2007-11-27 | 98,15 | 19.200 | 98,20 | 95,94 | 96,90 | 00:00:00 | | 2007-11-28 | 100,90 | 26.900 | 100,91 | 97,99 | 98,15 | 00:00:00 | | 2007-11-29 | 101,80 | 55.800 | 102,61 | 100,54 | 101,61 | 00:00:00 | | 2007-11-30 | 103,55 | 56.800 | 104,25 | 102,00 | 102,70 | 00:00:00 | | 2007-12-03 | 102,75 | 31.500 | 103,54 | 102,37 | 103,53 | 00:00:00 | | 2007-12-04 | 102,25 | 28.600 | 102,81 | 100,96 | 102,80 | 00:00:00 | | 2007-12-05 | 104,96 | 45.700 | 105,04 | 102,76 | 103,30 | 00:00:00 | | 2007-12-06 | 105,38 | 46.900 | 105,44 | 104,13 | 104,67 | 00:00:00 | | 2007-12-07 | 106,36 | 43.600 | 106,92 | 104,84 | 105,37 | 00:00:00 | | 2007-12-10 | 107,87 | 50.300 | 108,22 | 105,38 | 106,15 | 00:00:00 | | 2007-12-11 | 106,75 | 40.500 | 108,81 | 105,36 | 107,95 | 00:00:00 | | 2007-12-12 | 106,50 | 38.600 | 108,02 | 103,82 | 104,45 | 00:00:00 | | 2007-12-13 | 104,59 | 27.800 | 106,03 | 104,52 | 105,65 | 00:00:00 | | 2007-12-14 | 105,35 | 25.800 | 105,74 | 103,77 | 105,31 | 00:00:00 | | 2007-12-17 | 102,65 | 27.000 | 104,33 | 102,43 | 103,80 | 00:00:00 | | 2007-12-18 | 103,15 | 36.700 | 105,34 | 102,70 | 103,01 | 00:00:00 | | 2007-12-19 | 104,50 | 21.400 | 105,07 | 102,99 | 104,50 | 00:00:00 | | 2007-12-20 | 104,65 | 15.600 | 105,65 | 104,42 | 104,80 | 00:00:00 | | 2007-12-21 | 108,60 | 56.100 | 108,80 | 105,94 | 106,00 | 00:00:00 | | 2007-12-27 | 107,66 | 52.200 | 109,51 | 107,49 | 109,32 | 00:00:00 | | 2007-12-28 | 108,42 | 13.900 | 108,54 | 107,07 | 107,84 | 00:00:00 | | 2008-01-02 | 106,70 | 44.600 | 109,89 | 106,45 | 108,20 | 00:00:00 | | 2008-01-03 | 106,15 | 43.700 | 107,65 | 104,80 | 107,65 | 00:00:00 | | 2008-01-04 | 103,10 | 42.900 | 106,95 | 102,81 | 106,50 | 00:00:00 | | 2008-01-07 | 101,65 | 48.000 | 103,38 | 101,05 | 101,58 | 00:00:00 | | 2008-01-08 | 103,78 | 21.700 | 104,91 | 102,30 | 102,30 | 00:00:00 | | 2008-01-09 | 97,55 | 85.100 | 102,30 | 96,66 | 102,30 | 00:00:00 | | 2008-01-10 | 96,93 | 46.500 | 99,05 | 95,85 | 99,00 | 00:00:00 | | 2008-01-11 | 96,80 | 20.200 | 97,72 | 95,45 | 97,00 | 00:00:00 | | 2008-01-14 | 98,25 | 18.700 | 99,02 | 97,31 | 97,31 | 00:00:00 | | 2008-01-15 | 96,65 | 24.300 | 98,76 | 96,20 | 98,40 | 00:00:00 | | 2008-01-16 | 94,95 | 55.700 | 96,35 | 94,43 | 95,30 | 00:00:00 | | 2008-01-17 | 91,80 | 71.300 | 96,86 | 91,60 | 96,40 | 00:00:00 | | 2008-01-18 | 92,05 | 49.100 | 94,71 | 91,00 | 92,40 | 00:00:00 | | 2008-01-21 | 83,98 | 142.500 | 90,00 | 83,67 | 90,00 | 00:00:00 | | 2008-01-22 | 86,00 | 164.700 | 88,23 | 80,00 | 80,00 | 00:00:00 | | 2008-01-23 | 81,32 | 90.000 | 88,11 | 81,30 | 87,50 | 00:00:00 | | 2008-01-24 | 84,40 | 111.100 | 88,22 | 82,84 | 88,00 | 00:00:00 | | 2008-01-25 | 83,60 | 81.000 | 86,31 | 83,50 | 85,50 | 00:00:00 | | 2008-01-28 | 82,82 | 47.700 | 83,20 | 80,40 | 81,83 | 00:00:00 | | 2008-01-29 | 86,40 | 64.200 | 87,34 | 83,68 | 83,98 | 00:00:00 | | 2008-01-30 | 86,05 | 28.500 | 86,86 | 85,23 | 86,60 | 00:00:00 | | 2008-01-31 | 86,05 | 29.300 | 86,85 | 84,11 | 86,43 | 00:00:00 | | 2008-02-01 | 89,90 | 61.100 | 90,30 | 87,39 | 87,80 | 00:00:00 | | 2008-02-04 | 90,35 | 38.000 | 91,63 | 90,20 | 90,60 | 00:00:00 | | 2008-02-05 | 86,10 | 34.800 | 90,20 | 85,65 | 90,20 | 00:00:00 | | 2008-02-06 | 86,75 | 41.600 | 87,27 | 84,64 | 85,05 | 00:00:00 | | 2008-02-07 | 85,37 | 27.800 | 86,71 | 84,26 | 86,60 | 00:00:00 | | 2008-02-08 | 85,15 | 26.300 | 86,89 | 84,77 | 85,50 | 00:00:00 | | 2008-02-11 | 86,05 | 19.000 | 86,60 | 84,35 | 84,35 | 00:00:00 | | 2008-02-12 | 88,25 | 26.700 | 89,28 | 86,00 | 86,50 | 00:00:00 | | 2008-02-13 | 89,10 | 17.500 | 89,69 | 87,35 | 88,05 | 00:00:00 | | 2008-02-14 | 89,75 | 27.800 | 90,57 | 89,51 | 90,00 | 00:00:00 | | 2008-02-15 | 87,60 | 30.900 | 90,51 | 86,97 | 89,70 | 00:00:00 | | 2008-02-18 | 89,50 | 21.700 | 90,13 | 87,77 | 88,27 | 00:00:00 | | 2008-02-19 | 90,05 | 20.400 | 90,71 | 88,22 | 89,89 | 00:00:00 | | 2008-02-20 | 88,90 | 30.700 | 89,05 | 87,40 | 88,71 | 00:00:00 | | 2008-02-21 | 87,45 | 21.100 | 89,67 | 87,45 | 89,30 | 00:00:00 | | 2008-02-22 | 87,05 | 20.400 | 89,12 | 86,38 | 87,35 | 00:00:00 | | 2008-02-25 | 88,35 | 11.500 | 89,15 | 87,97 | 88,50 | 00:00:00 | | 2008-02-26 | 91,50 | 30.200 | 91,60 | 89,22 | 89,22 | 00:00:00 | | 2008-02-27 | 91,80 | 26.500 | 92,61 | 89,95 | 90,80 | 00:00:00 | | 2008-02-28 | 88,50 | 24.600 | 91,29 | 88,32 | 91,11 | 00:00:00 | | 2008-02-29 | 85,15 | 37.800 | 88,15 | 84,48 | 87,50 | 00:00:00 | | 2008-03-03 | 84,60 | 36.000 | 84,75 | 83,19 | 84,00 | 00:00:00 | | 2008-03-04 | 82,66 | 41.400 | 85,24 | 82,07 | 84,66 | 00:00:00 | | 2008-03-05 | 85,30 | 22.600 | 85,60 | 83,44 | 83,60 | 00:00:00 | | 2008-03-06 | 82,58 | 26.500 | 84,92 | 82,58 | 84,92 | 00:00:00 | | 2008-03-07 | 81,15 | 46.200 | 82,06 | 80,86 | 82,00 | 00:00:00 | | 2008-03-10 | 80,24 | 47.100 | 80,75 | 79,67 | 80,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
