|
 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 | | 2002-08-05 | 41,40 | 316.000 | 45,20 | 41,40 | 45,00 | 00:00:00 | | 2002-08-06 | 44,80 | 292.900 | 45,90 | 40,10 | 41,00 | 00:00:00 | | 2002-08-07 | 45,10 | 161.800 | 46,80 | 44,80 | 45,30 | 00:00:00 | | 2002-08-08 | 47,00 | 168.800 | 47,70 | 45,50 | 45,70 | 00:00:00 | | 2002-08-09 | 47,90 | 149.100 | 48,70 | 46,60 | 48,50 | 00:00:00 | | 2002-08-12 | 47,40 | 71.100 | 48,30 | 46,40 | 47,60 | 00:00:00 | | 2002-08-13 | 47,50 | 80.800 | 47,80 | 45,30 | 47,00 | 00:00:00 | | 2002-08-14 | 46,70 | 123.600 | 46,95 | 45,60 | 46,20 | 00:00:00 | | 2002-08-15 | 48,30 | 110.300 | 48,80 | 47,80 | 48,30 | 00:00:00 | | 2002-08-16 | 48,40 | 78.500 | 49,20 | 46,90 | 48,00 | 00:00:00 | | 2002-08-19 | 51,00 | 121.400 | 51,40 | 48,10 | 48,50 | 00:00:00 | | 2002-08-20 | 50,20 | 110.800 | 51,60 | 50,00 | 51,20 | 00:00:00 | | 2002-08-21 | 52,75 | 150.500 | 53,00 | 49,90 | 50,00 | 00:00:00 | | 2002-08-22 | 53,10 | 142.000 | 54,20 | 52,30 | 53,00 | 00:00:00 | | 2002-08-23 | 51,40 | 81.700 | 53,40 | 51,40 | 53,40 | 00:00:00 | | 2002-08-26 | 49,54 | 112.300 | 52,10 | 49,20 | 51,50 | 00:00:00 | | 2002-08-27 | 51,40 | 114.400 | 52,20 | 49,40 | 49,80 | 00:00:00 | | 2002-08-28 | 48,90 | 105.100 | 50,30 | 48,25 | 50,30 | 00:00:00 | | 2002-08-29 | 48,60 | 136.000 | 48,70 | 46,80 | 48,30 | 00:00:00 | | 2002-08-30 | 48,40 | 88.100 | 48,60 | 46,70 | 47,80 | 00:00:00 | | 2002-09-02 | 46,80 | 67.500 | 47,60 | 46,40 | 47,50 | 00:00:00 | | 2002-09-03 | 44,20 | 220.300 | 46,00 | 43,60 | 46,00 | 00:00:00 | | 2002-09-04 | 43,20 | 237.200 | 44,10 | 42,30 | 43,45 | 00:00:00 | | 2002-09-05 | 43,20 | 171.200 | 44,50 | 41,70 | 44,50 | 00:00:00 | | 2002-09-06 | 44,20 | 96.000 | 45,40 | 42,30 | 43,50 | 00:00:00 | | 2002-09-09 | 43,90 | 82.400 | 44,50 | 43,10 | 44,50 | 00:00:00 | | 2002-09-10 | 44,80 | 78.800 | 45,80 | 44,50 | 44,60 | 00:00:00 | | 2002-09-11 | 46,60 | 75.300 | 47,30 | 44,20 | 45,70 | 00:00:00 | | 2002-09-12 | 44,50 | 101.300 | 46,60 | 44,15 | 46,30 | 00:00:00 | | 2002-09-13 | 43,00 | 147.000 | 43,30 | 41,25 | 43,30 | 00:00:00 | | 2002-09-16 | 42,20 | 89.900 | 43,10 | 41,55 | 42,70 | 00:00:00 | | 2002-09-17 | 41,30 | 185.300 | 44,40 | 40,63 | 44,00 | 00:00:00 | | 2002-09-18 | 38,50 | 447.200 | 40,50 | 37,90 | 40,50 | 00:00:00 | | 2002-09-19 | 37,75 | 320.500 | 39,30 | 37,20 | 39,00 | 00:00:00 | | 2002-09-20 | 37,50 | 471.900 | 38,80 | 36,20 | 37,00 | 00:00:00 | | 2002-09-23 | 36,50 | 281.400 | 38,50 | 35,25 | 37,20 | 00:00:00 | | 2002-09-24 | 36,90 | 348.400 | 37,10 | 34,30 | 36,10 | 00:00:00 | | 2002-09-25 | 37,50 | 219.600 | 39,10 | 35,80 | 36,30 | 00:00:00 | | 2002-09-26 | 37,90 | 166.700 | 39,25 | 37,70 | 39,25 | 00:00:00 | | 2002-09-27 | 36,10 | 162.400 | 38,50 | 36,10 | 38,50 | 00:00:00 | | 2002-09-30 | 33,90 | 224.800 | 35,90 | 33,50 | 35,90 | 00:00:00 | | 2002-10-01 | 34,30 | 194.100 | 34,80 | 32,75 | 34,20 | 00:00:00 | | 2002-10-02 | 35,80 | 137.500 | 36,40 | 33,60 | 36,25 | 00:00:00 | | 2002-10-03 | 34,30 | 30.600 | 35,40 | 33,90 | 34,30 | 00:00:00 | | 2002-10-04 | 32,80 | 137.500 | 34,80 | 32,70 | 34,30 | 00:00:00 | | 2002-10-07 | 32,10 | 232.600 | 32,80 | 31,25 | 32,40 | 00:00:00 | | 2002-10-08 | 31,60 | 144.500 | 33,10 | 31,05 | 32,20 | 00:00:00 | | 2002-10-09 | 32,10 | 170.400 | 32,60 | 30,90 | 32,10 | 00:00:00 | | 2002-10-10 | 34,50 | 154.600 | 34,70 | 31,50 | 31,70 | 00:00:00 | | 2002-10-11 | 36,70 | 163.800 | 37,40 | 35,10 | 35,50 | 00:00:00 | | 2002-10-14 | 37,15 | 143.600 | 37,40 | 36,05 | 36,80 | 00:00:00 | | 2002-10-15 | 40,40 | 228.100 | 40,70 | 37,60 | 37,60 | 00:00:00 | | 2002-10-16 | 39,50 | 214.400 | 41,50 | 39,20 | 39,60 | 00:00:00 | | 2002-10-17 | 41,10 | 189.200 | 42,95 | 40,70 | 41,00 | 00:00:00 | | 2002-10-18 | 41,95 | 191.500 | 43,30 | 40,10 | 43,30 | 00:00:00 | | 2002-10-21 | 43,20 | 103.700 | 43,20 | 40,80 | 41,50 | 00:00:00 | | 2002-10-22 | 42,20 | 116.100 | 43,75 | 41,80 | 42,20 | 00:00:00 | | 2002-10-23 | 39,80 | 154.900 | 42,90 | 39,52 | 42,20 | 00:00:00 | | 2002-10-24 | 41,60 | 94.300 | 42,20 | 40,30 | 40,80 | 00:00:00 | | 2002-10-25 | 42,90 | 78.000 | 43,40 | 40,60 | 41,00 | 00:00:00 | | 2002-10-28 | 44,70 | 203.500 | 45,65 | 43,45 | 43,60 | 00:00:00 | | 2002-10-29 | 42,65 | 121.600 | 44,80 | 42,30 | 44,00 | 00:00:00 | | 2002-10-30 | 45,30 | 106.600 | 45,75 | 42,20 | 43,35 | 00:00:00 | | 2002-10-31 | 47,20 | 265.900 | 48,50 | 45,30 | 45,60 | 00:00:00 | | 2002-11-01 | 48,50 | 90.300 | 48,70 | 45,90 | 47,20 | 00:00:00 | | 2002-11-04 | 51,50 | 305.700 | 51,50 | 49,55 | 49,55 | 00:00:00 | | 2002-11-05 | 50,50 | 232.500 | 51,10 | 49,50 | 50,40 | 00:00:00 | | 2002-11-06 | 48,30 | 203.300 | 51,40 | 48,11 | 51,20 | 00:00:00 | | 2002-11-07 | 45,60 | 279.300 | 48,60 | 45,20 | 47,90 | 00:00:00 | | 2002-11-08 | 44,80 | 181.900 | 46,30 | 44,50 | 45,00 | 00:00:00 | | 2002-11-11 | 42,80 | 152.700 | 44,30 | 42,70 | 44,20 | 00:00:00 | | 2002-11-12 | 44,50 | 132.900 | 44,80 | 42,90 | 43,20 | 00:00:00 | | 2002-11-13 | 44,85 | 123.500 | 45,20 | 41,90 | 44,10 | 00:00:00 | | 2002-11-14 | 46,10 | 119.400 | 47,30 | 43,40 | 43,90 | 00:00:00 | | 2002-11-15 | 47,10 | 135.700 | 48,10 | 46,50 | 46,50 | 00:00:00 | | 2002-11-18 | 46,40 | 148.700 | 48,40 | 46,20 | 47,80 | 00:00:00 | | 2002-11-19 | 47,00 | 72.300 | 47,00 | 45,60 | 46,10 | 00:00:00 | | 2002-11-20 | 47,15 | 73.100 | 47,20 | 45,30 | 46,50 | 00:00:00 | | 2002-11-21 | 48,80 | 167.500 | 49,50 | 47,70 | 48,10 | 00:00:00 | | 2002-11-22 | 50,20 | 280.900 | 51,00 | 49,20 | 49,50 | 00:00:00 | | 2002-11-25 | 49,75 | 124.900 | 50,70 | 49,40 | 50,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
