|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-25 | 49,75 | 124.900 | 50,70 | 49,40 | 50,40 | 00:00:00 | | 2002-11-26 | 48,80 | 114.200 | 50,60 | 48,40 | 50,60 | 00:00:00 | | 2002-11-27 | 49,90 | 96.200 | 50,20 | 47,60 | 47,80 | 00:00:00 | | 2002-11-28 | 50,30 | 112.600 | 50,70 | 49,60 | 50,20 | 00:00:00 | | 2002-11-29 | 49,70 | 108.800 | 51,05 | 49,30 | 50,00 | 00:00:00 | | 2002-12-02 | 51,70 | 193.900 | 52,50 | 49,80 | 49,80 | 00:00:00 | | 2002-12-03 | 49,30 | 130.100 | 51,90 | 49,30 | 51,60 | 00:00:00 | | 2002-12-04 | 49,20 | 133.200 | 49,40 | 48,30 | 49,10 | 00:00:00 | | 2002-12-05 | 46,40 | 161.400 | 49,80 | 46,10 | 49,15 | 00:00:00 | | 2002-12-06 | 46,50 | 161.500 | 46,90 | 44,30 | 46,70 | 00:00:00 | | 2002-12-09 | 44,70 | 91.100 | 47,10 | 44,30 | 46,40 | 00:00:00 | | 2002-12-10 | 45,20 | 129.600 | 45,40 | 43,80 | 44,30 | 00:00:00 | | 2002-12-11 | 45,20 | 76.300 | 45,90 | 44,00 | 45,10 | 00:00:00 | | 2002-12-12 | 43,80 | 86.300 | 45,55 | 43,40 | 44,80 | 00:00:00 | | 2002-12-13 | 43,70 | 92.100 | 44,25 | 42,80 | 44,25 | 00:00:00 | | 2002-12-16 | 44,80 | 85.800 | 45,10 | 42,90 | 43,20 | 00:00:00 | | 2002-12-17 | 44,40 | 86.300 | 45,25 | 44,10 | 45,10 | 00:00:00 | | 2002-12-18 | 42,80 | 88.400 | 44,10 | 42,52 | 43,80 | 00:00:00 | | 2002-12-19 | 41,70 | 211.900 | 43,70 | 40,80 | 43,00 | 00:00:00 | | 2002-12-20 | 41,90 | 108.400 | 42,35 | 41,20 | 41,80 | 00:00:00 | | 2002-12-23 | 41,63 | 115.000 | 42,60 | 41,30 | 42,50 | 00:00:00 | | 2002-12-24 | 41,63 | 0 | 41,63 | 41,63 | 41,63 | 00:00:00 | | 2002-12-25 | 41,63 | 0 | 41,63 | 41,63 | 41,63 | 00:00:00 | | 2002-12-26 | 41,63 | 0 | 41,63 | 41,63 | 41,63 | 00:00:00 | | 2002-12-27 | 40,45 | 84.800 | 42,10 | 40,40 | 41,30 | 00:00:00 | | 2002-12-30 | 40,50 | 127.500 | 40,70 | 39,80 | 40,10 | 00:00:00 | | 2002-12-31 | 40,50 | 0 | 40,50 | 40,50 | 40,50 | 00:00:00 | | 2003-01-01 | 40,50 | 0 | 40,50 | 40,50 | 40,50 | 00:00:00 | | 2003-01-02 | 43,50 | 114.800 | 43,95 | 40,50 | 40,60 | 00:00:00 | | 2003-01-03 | 43,50 | 91.500 | 44,60 | 43,30 | 43,70 | 00:00:00 | | 2003-01-06 | 44,50 | 78.800 | 44,50 | 42,40 | 43,70 | 00:00:00 | | 2003-01-07 | 44,20 | 77.800 | 45,10 | 43,30 | 44,90 | 00:00:00 | | 2003-01-08 | 42,00 | 95.300 | 43,70 | 41,90 | 43,60 | 00:00:00 | | 2003-01-09 | 42,25 | 102.000 | 42,60 | 40,60 | 42,20 | 00:00:00 | | 2003-01-10 | 42,10 | 80.300 | 43,50 | 41,40 | 42,70 | 00:00:00 | | 2003-01-13 | 43,40 | 98.400 | 44,20 | 42,70 | 43,00 | 00:00:00 | | 2003-01-14 | 44,00 | 93.300 | 44,45 | 42,90 | 43,20 | 00:00:00 | | 2003-01-15 | 42,90 | 65.600 | 44,80 | 42,70 | 44,45 | 00:00:00 | | 2003-01-16 | 41,80 | 129.900 | 43,00 | 41,50 | 42,90 | 00:00:00 | | 2003-01-17 | 39,50 | 259.300 | 41,00 | 39,15 | 41,00 | 00:00:00 | | 2003-01-20 | 39,25 | 206.700 | 40,50 | 38,90 | 40,00 | 00:00:00 | | 2003-01-21 | 39,50 | 155.100 | 40,35 | 39,00 | 39,50 | 00:00:00 | | 2003-01-22 | 38,40 | 247.900 | 39,85 | 37,30 | 39,10 | 00:00:00 | | 2003-01-23 | 39,40 | 139.000 | 40,45 | 39,05 | 40,00 | 00:00:00 | | 2003-01-24 | 37,50 | 123.100 | 39,65 | 37,20 | 39,65 | 00:00:00 | | 2003-01-27 | 35,70 | 231.700 | 37,30 | 34,90 | 37,30 | 00:00:00 | | 2003-01-28 | 35,65 | 140.800 | 36,20 | 34,95 | 36,10 | 00:00:00 | | 2003-01-29 | 37,60 | 128.100 | 37,60 | 34,15 | 35,50 | 00:00:00 | | 2003-01-30 | 37,00 | 100.000 | 38,50 | 36,60 | 37,50 | 00:00:00 | | 2003-01-31 | 37,90 | 77.300 | 38,00 | 35,80 | 36,50 | 00:00:00 | | 2003-02-03 | 37,50 | 93.700 | 38,80 | 36,90 | 38,30 | 00:00:00 | | 2003-02-04 | 35,90 | 87.900 | 37,20 | 35,80 | 37,10 | 00:00:00 | | 2003-02-05 | 37,35 | 137.600 | 37,35 | 35,10 | 35,70 | 00:00:00 | | 2003-02-06 | 36,00 | 116.900 | 37,20 | 35,30 | 36,70 | 00:00:00 | | 2003-02-07 | 34,95 | 117.600 | 36,25 | 34,85 | 36,00 | 00:00:00 | | 2003-02-10 | 34,90 | 102.700 | 35,30 | 34,05 | 34,90 | 00:00:00 | | 2003-02-11 | 35,60 | 95.200 | 35,90 | 34,80 | 35,40 | 00:00:00 | | 2003-02-12 | 35,00 | 97.100 | 35,25 | 34,25 | 35,15 | 00:00:00 | | 2003-02-13 | 34,50 | 160.700 | 35,00 | 33,75 | 34,05 | 00:00:00 | | 2003-02-14 | 36,00 | 116.400 | 37,10 | 34,70 | 35,05 | 00:00:00 | | 2003-02-17 | 37,00 | 119.800 | 37,49 | 36,40 | 37,20 | 00:00:00 | | 2003-02-18 | 38,00 | 91.000 | 38,40 | 36,60 | 37,00 | 00:00:00 | | 2003-02-19 | 36,80 | 94.400 | 38,20 | 36,60 | 37,90 | 00:00:00 | | 2003-02-20 | 36,10 | 140.200 | 37,50 | 35,65 | 36,80 | 00:00:00 | | 2003-02-21 | 36,80 | 69.900 | 36,80 | 35,65 | 35,90 | 00:00:00 | | 2003-02-24 | 36,10 | 64.900 | 37,00 | 35,95 | 36,70 | 00:00:00 | | 2003-02-25 | 34,90 | 121.800 | 35,90 | 34,35 | 35,60 | 00:00:00 | | 2003-02-26 | 35,60 | 76.900 | 36,30 | 34,90 | 35,50 | 00:00:00 | | 2003-02-27 | 36,50 | 86.000 | 37,00 | 35,10 | 35,10 | 00:00:00 | | 2003-02-28 | 37,00 | 76.900 | 37,60 | 36,10 | 36,40 | 00:00:00 | | 2003-03-03 | 37,45 | 51.500 | 38,30 | 37,20 | 37,30 | 00:00:00 | | 2003-03-04 | 37,30 | 43.200 | 37,45 | 36,65 | 37,20 | 00:00:00 | | 2003-03-05 | 37,70 | 66.600 | 37,70 | 36,40 | 36,60 | 00:00:00 | | 2003-03-06 | 36,50 | 59.700 | 37,70 | 36,25 | 37,30 | 00:00:00 | | 2003-03-07 | 36,70 | 74.500 | 36,80 | 35,40 | 36,00 | 00:00:00 | | 2003-03-10 | 34,85 | 109.800 | 36,20 | 34,75 | 36,20 | 00:00:00 | | 2003-03-11 | 34,00 | 143.500 | 35,50 | 33,40 | 34,80 | 00:00:00 | | 2003-03-12 | 32,25 | 163.400 | 34,00 | 32,25 | 34,00 | 00:00:00 | | 2003-03-13 | 34,60 | 161.800 | 34,80 | 32,90 | 33,30 | 00:00:00 | | 2003-03-14 | 36,50 | 119.400 | 37,50 | 35,70 | 35,90 | 00:00:00 | | 2003-03-17 | 38,10 | 183.100 | 38,40 | 34,90 | 35,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
