|
 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 | | 2003-10-27 | 55,20 | 53.400 | 55,30 | 54,45 | 54,50 | 00:00:00 | | 2003-10-28 | 56,20 | 48.200 | 56,40 | 55,55 | 55,55 | 00:00:00 | | 2003-10-29 | 57,20 | 82.100 | 57,20 | 56,65 | 57,00 | 00:00:00 | | 2003-10-30 | 57,90 | 217.800 | 58,47 | 56,80 | 57,40 | 00:00:00 | | 2003-10-31 | 57,80 | 73.600 | 58,00 | 57,15 | 57,40 | 00:00:00 | | 2003-11-03 | 60,00 | 245.400 | 60,00 | 57,80 | 57,80 | 00:00:00 | | 2003-11-04 | 59,75 | 153.600 | 60,45 | 59,60 | 60,00 | 00:00:00 | | 2003-11-05 | 59,80 | 116.400 | 60,20 | 59,30 | 59,55 | 00:00:00 | | 2003-11-06 | 60,40 | 97.500 | 60,75 | 59,20 | 59,90 | 00:00:00 | | 2003-11-07 | 61,10 | 174.200 | 62,20 | 60,85 | 60,85 | 00:00:00 | | 2003-11-10 | 60,40 | 87.700 | 61,60 | 60,35 | 61,00 | 00:00:00 | | 2003-11-11 | 60,70 | 82.500 | 60,79 | 59,75 | 60,10 | 00:00:00 | | 2003-11-12 | 60,95 | 70.500 | 61,45 | 60,15 | 61,00 | 00:00:00 | | 2003-11-13 | 62,40 | 168.300 | 62,60 | 61,75 | 61,90 | 00:00:00 | | 2003-11-14 | 63,20 | 118.100 | 63,25 | 62,00 | 62,20 | 00:00:00 | | 2003-11-17 | 60,29 | 154.200 | 61,40 | 60,10 | 61,30 | 00:00:00 | | 2003-11-18 | 59,30 | 119.400 | 61,10 | 59,05 | 61,00 | 00:00:00 | | 2003-11-19 | 59,00 | 160.500 | 59,10 | 57,70 | 58,50 | 00:00:00 | | 2003-11-20 | 59,00 | 123.000 | 59,45 | 57,40 | 59,30 | 00:00:00 | | 2003-11-21 | 58,75 | 60.400 | 58,95 | 57,90 | 58,50 | 00:00:00 | | 2003-11-24 | 61,00 | 86.300 | 61,15 | 58,90 | 58,90 | 00:00:00 | | 2003-11-25 | 60,85 | 77.900 | 61,30 | 60,55 | 61,15 | 00:00:00 | | 2003-11-26 | 60,35 | 84.400 | 61,65 | 59,90 | 60,95 | 00:00:00 | | 2003-11-27 | 60,95 | 41.500 | 61,05 | 60,50 | 60,85 | 00:00:00 | | 2003-11-28 | 60,85 | 71.200 | 61,35 | 60,05 | 60,95 | 00:00:00 | | 2003-12-01 | 62,65 | 85.400 | 62,90 | 61,60 | 61,60 | 00:00:00 | | 2003-12-02 | 62,80 | 114.600 | 63,05 | 62,15 | 62,70 | 00:00:00 | | 2003-12-03 | 65,10 | 239.200 | 65,10 | 63,20 | 63,20 | 00:00:00 | | 2003-12-04 | 63,95 | 147.700 | 65,05 | 63,70 | 64,75 | 00:00:00 | | 2003-12-05 | 63,40 | 90.500 | 63,70 | 62,50 | 63,70 | 00:00:00 | | 2003-12-08 | 62,60 | 83.400 | 62,95 | 61,85 | 62,60 | 00:00:00 | | 2003-12-09 | 63,60 | 71.800 | 63,85 | 62,95 | 63,30 | 00:00:00 | | 2003-12-10 | 63,50 | 66.100 | 63,70 | 62,90 | 63,20 | 00:00:00 | | 2003-12-11 | 64,15 | 69.400 | 64,15 | 63,45 | 63,50 | 00:00:00 | | 2003-12-12 | 63,50 | 119.400 | 64,88 | 63,30 | 64,50 | 00:00:00 | | 2003-12-15 | 64,20 | 96.000 | 64,95 | 64,10 | 64,85 | 00:00:00 | | 2003-12-16 | 63,90 | 53.100 | 63,90 | 62,90 | 63,70 | 00:00:00 | | 2003-12-17 | 62,15 | 63.100 | 63,95 | 62,15 | 63,60 | 00:00:00 | | 2003-12-18 | 62,70 | 83.500 | 62,90 | 61,55 | 61,90 | 00:00:00 | | 2003-12-19 | 63,20 | 74.900 | 63,85 | 62,70 | 63,00 | 00:00:00 | | 2003-12-22 | 62,55 | 88.400 | 63,45 | 62,30 | 63,00 | 00:00:00 | | 2003-12-23 | 62,45 | 60.000 | 63,20 | 62,20 | 63,00 | 00:00:00 | | 2003-12-24 | 62,45 | 0 | 62,45 | 62,45 | 62,45 | 00:00:00 | | 2003-12-25 | 62,45 | 0 | 62,45 | 62,45 | 62,45 | 00:00:00 | | 2003-12-26 | 62,45 | 0 | 62,45 | 62,45 | 62,45 | 00:00:00 | | 2003-12-29 | 63,50 | 66.700 | 63,80 | 62,90 | 63,00 | 00:00:00 | | 2003-12-30 | 63,80 | 47.900 | 64,35 | 63,70 | 64,00 | 00:00:00 | | 2003-12-31 | 63,80 | 0 | 63,80 | 63,80 | 63,80 | 00:00:00 | | 2004-01-01 | 63,80 | 0 | 63,80 | 63,80 | 63,80 | 00:00:00 | | 2004-01-02 | 64,05 | 79.200 | 64,10 | 63,60 | 64,10 | 00:00:00 | | 2004-01-05 | 64,10 | 107.000 | 64,10 | 63,40 | 64,10 | 00:00:00 | | 2004-01-06 | 64,50 | 77.300 | 64,55 | 63,85 | 64,20 | 00:00:00 | | 2004-01-07 | 65,21 | 115.500 | 65,37 | 64,40 | 64,75 | 00:00:00 | | 2004-01-08 | 67,70 | 203.400 | 67,85 | 65,45 | 65,60 | 00:00:00 | | 2004-01-09 | 67,70 | 166.700 | 68,35 | 66,80 | 68,00 | 00:00:00 | | 2004-01-12 | 67,20 | 107.600 | 67,70 | 66,90 | 67,40 | 00:00:00 | | 2004-01-13 | 67,00 | 72.700 | 68,10 | 67,00 | 67,70 | 00:00:00 | | 2004-01-14 | 68,20 | 79.100 | 68,60 | 66,85 | 67,10 | 00:00:00 | | 2004-01-15 | 68,35 | 104.600 | 68,50 | 67,20 | 67,60 | 00:00:00 | | 2004-01-16 | 68,40 | 94.100 | 68,80 | 67,95 | 68,50 | 00:00:00 | | 2004-01-19 | 68,16 | 102.400 | 68,65 | 67,55 | 68,65 | 00:00:00 | | 2004-01-20 | 67,60 | 93.600 | 68,45 | 67,40 | 68,40 | 00:00:00 | | 2004-01-21 | 67,30 | 104.100 | 67,90 | 66,10 | 67,45 | 00:00:00 | | 2004-01-22 | 68,03 | 100.800 | 68,90 | 67,40 | 68,80 | 00:00:00 | | 2004-01-23 | 66,20 | 157.900 | 67,10 | 66,20 | 67,00 | 00:00:00 | | 2004-01-26 | 65,60 | 100.400 | 66,40 | 65,25 | 66,30 | 00:00:00 | | 2004-01-27 | 66,10 | 117.400 | 67,05 | 65,90 | 66,70 | 00:00:00 | | 2004-01-28 | 66,65 | 68.200 | 66,80 | 65,30 | 65,50 | 00:00:00 | | 2004-01-29 | 65,60 | 83.800 | 66,40 | 65,40 | 65,95 | 00:00:00 | | 2004-01-30 | 65,05 | 99.200 | 66,10 | 64,60 | 65,90 | 00:00:00 | | 2004-02-02 | 65,40 | 117.000 | 65,45 | 64,05 | 65,20 | 00:00:00 | | 2004-02-03 | 64,95 | 74.800 | 65,25 | 64,35 | 64,80 | 00:00:00 | | 2004-02-04 | 64,20 | 137.500 | 64,80 | 63,60 | 64,40 | 00:00:00 | | 2004-02-05 | 63,90 | 92.400 | 65,00 | 63,50 | 63,50 | 00:00:00 | | 2004-02-06 | 64,50 | 74.900 | 64,95 | 63,85 | 64,80 | 00:00:00 | | 2004-02-09 | 65,75 | 72.900 | 65,85 | 64,70 | 64,80 | 00:00:00 | | 2004-02-10 | 66,80 | 73.300 | 66,90 | 65,55 | 65,90 | 00:00:00 | | 2004-02-11 | 67,65 | 85.600 | 67,80 | 66,85 | 66,90 | 00:00:00 | | 2004-02-12 | 67,40 | 90.200 | 68,25 | 67,30 | 67,85 | 00:00:00 | | 2004-02-13 | 66,25 | 74.400 | 67,75 | 66,20 | 67,50 | 00:00:00 | | 2004-02-16 | 67,02 | 66.000 | 67,02 | 65,95 | 66,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
