|
 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 | | 2004-02-16 | 67,02 | 66.000 | 67,02 | 65,95 | 66,20 | 00:00:00 | | 2004-02-17 | 67,00 | 67.300 | 67,15 | 66,10 | 67,10 | 00:00:00 | | 2004-02-18 | 66,35 | 62.100 | 67,00 | 66,15 | 66,90 | 00:00:00 | | 2004-02-19 | 66,50 | 64.900 | 67,20 | 66,10 | 66,20 | 00:00:00 | | 2004-02-20 | 64,80 | 90.200 | 66,35 | 64,75 | 66,05 | 00:00:00 | | 2004-02-23 | 63,70 | 75.100 | 65,10 | 63,55 | 64,70 | 00:00:00 | | 2004-02-24 | 62,02 | 202.700 | 63,60 | 61,60 | 63,30 | 00:00:00 | | 2004-02-25 | 62,85 | 96.400 | 63,15 | 61,80 | 62,20 | 00:00:00 | | 2004-02-26 | 62,95 | 73.500 | 63,15 | 61,90 | 63,10 | 00:00:00 | | 2004-02-27 | 62,30 | 44.100 | 63,30 | 62,05 | 63,00 | 00:00:00 | | 2004-03-01 | 62,97 | 73.300 | 63,00 | 62,40 | 62,60 | 00:00:00 | | 2004-03-02 | 64,12 | 81.300 | 64,45 | 63,25 | 63,60 | 00:00:00 | | 2004-03-03 | 63,30 | 67.500 | 64,05 | 62,90 | 63,90 | 00:00:00 | | 2004-03-04 | 63,95 | 58.600 | 63,95 | 63,10 | 63,60 | 00:00:00 | | 2004-03-05 | 63,80 | 46.400 | 64,05 | 62,95 | 63,70 | 00:00:00 | | 2004-03-08 | 63,50 | 51.400 | 63,95 | 63,40 | 63,90 | 00:00:00 | | 2004-03-09 | 62,70 | 65.400 | 63,20 | 62,30 | 63,20 | 00:00:00 | | 2004-03-10 | 62,05 | 84.300 | 62,40 | 61,85 | 62,20 | 00:00:00 | | 2004-03-11 | 61,10 | 305.700 | 61,10 | 59,60 | 60,95 | 00:00:00 | | 2004-03-12 | 60,70 | 208.700 | 60,90 | 59,00 | 59,60 | 00:00:00 | | 2004-03-15 | 58,80 | 150.400 | 60,70 | 58,40 | 60,50 | 00:00:00 | | 2004-03-16 | 58,75 | 130.000 | 59,50 | 58,30 | 58,90 | 00:00:00 | | 2004-03-17 | 60,50 | 83.200 | 60,65 | 58,70 | 59,20 | 00:00:00 | | 2004-03-18 | 59,45 | 53.100 | 60,80 | 59,25 | 60,75 | 00:00:00 | | 2004-03-19 | 59,15 | 39.200 | 60,10 | 59,10 | 60,00 | 00:00:00 | | 2004-03-22 | 57,45 | 172.800 | 58,45 | 57,10 | 58,45 | 00:00:00 | | 2004-03-23 | 57,36 | 92.600 | 58,40 | 57,15 | 57,30 | 00:00:00 | | 2004-03-24 | 57,80 | 118.200 | 57,90 | 56,40 | 57,50 | 00:00:00 | | 2004-03-25 | 59,65 | 70.900 | 59,70 | 57,90 | 57,90 | 00:00:00 | | 2004-03-26 | 59,45 | 58.800 | 60,35 | 59,30 | 60,35 | 00:00:00 | | 2004-03-29 | 60,70 | 58.700 | 60,85 | 59,40 | 59,70 | 00:00:00 | | 2004-03-30 | 60,66 | 51.300 | 60,85 | 60,00 | 60,80 | 00:00:00 | | 2004-03-31 | 60,10 | 52.100 | 61,10 | 59,90 | 60,70 | 00:00:00 | | 2004-04-01 | 61,10 | 53.900 | 61,30 | 59,50 | 60,55 | 00:00:00 | | 2004-04-02 | 62,75 | 71.100 | 62,75 | 60,45 | 61,10 | 00:00:00 | | 2004-04-05 | 63,20 | 84.500 | 63,40 | 62,30 | 62,80 | 00:00:00 | | 2004-04-06 | 62,10 | 69.800 | 63,30 | 61,20 | 63,30 | 00:00:00 | | 2004-04-07 | 62,40 | 76.900 | 63,50 | 61,90 | 62,10 | 00:00:00 | | 2004-04-08 | 62,75 | 74.500 | 63,75 | 62,50 | 63,00 | 00:00:00 | | 2004-04-09 | 62,75 | 0 | 62,75 | 62,75 | 62,75 | 00:00:00 | | 2004-04-12 | 62,75 | 0 | 62,75 | 62,75 | 62,75 | 00:00:00 | | 2004-04-13 | 63,10 | 62.200 | 63,88 | 63,10 | 63,65 | 00:00:00 | | 2004-04-14 | 62,30 | 80.700 | 62,85 | 61,30 | 62,80 | 00:00:00 | | 2004-04-15 | 61,30 | 47.800 | 62,55 | 61,25 | 61,90 | 00:00:00 | | 2004-04-16 | 62,35 | 51.100 | 62,45 | 60,90 | 60,90 | 00:00:00 | | 2004-04-19 | 62,30 | 46.400 | 62,45 | 61,65 | 62,20 | 00:00:00 | | 2004-04-20 | 63,00 | 59.900 | 63,43 | 62,60 | 62,60 | 00:00:00 | | 2004-04-21 | 63,20 | 76.800 | 63,50 | 62,45 | 62,90 | 00:00:00 | | 2004-04-22 | 64,20 | 87.800 | 64,20 | 62,85 | 63,30 | 00:00:00 | | 2004-04-23 | 65,20 | 149.300 | 65,20 | 64,65 | 64,80 | 00:00:00 | | 2004-04-26 | 64,90 | 111.900 | 65,75 | 64,80 | 65,00 | 00:00:00 | | 2004-04-27 | 65,10 | 95.200 | 65,10 | 64,15 | 64,85 | 00:00:00 | | 2004-04-28 | 62,05 | 140.500 | 63,35 | 61,80 | 62,80 | 00:00:00 | | 2004-04-29 | 60,60 | 128.600 | 61,60 | 60,35 | 61,60 | 00:00:00 | | 2004-04-30 | 59,95 | 100.900 | 61,08 | 59,85 | 60,20 | 00:00:00 | | 2004-05-03 | 61,30 | 73.900 | 61,50 | 59,75 | 59,80 | 00:00:00 | | 2004-05-04 | 61,40 | 43.200 | 62,50 | 61,40 | 62,50 | 00:00:00 | | 2004-05-05 | 61,40 | 30.000 | 61,68 | 60,90 | 61,30 | 00:00:00 | | 2004-05-06 | 58,83 | 97.900 | 61,00 | 58,75 | 60,85 | 00:00:00 | | 2004-05-07 | 58,80 | 88.700 | 59,45 | 58,25 | 59,00 | 00:00:00 | | 2004-05-10 | 57,70 | 114.900 | 57,90 | 57,15 | 57,70 | 00:00:00 | | 2004-05-11 | 58,30 | 85.400 | 58,30 | 57,47 | 57,80 | 00:00:00 | | 2004-05-12 | 56,40 | 83.800 | 58,05 | 56,25 | 58,00 | 00:00:00 | | 2004-05-13 | 57,10 | 75.300 | 57,35 | 56,20 | 56,70 | 00:00:00 | | 2004-05-14 | 56,35 | 58.000 | 57,05 | 55,75 | 57,00 | 00:00:00 | | 2004-05-17 | 54,82 | 128.500 | 55,20 | 54,30 | 55,20 | 00:00:00 | | 2004-05-18 | 56,00 | 71.100 | 56,03 | 55,00 | 55,00 | 00:00:00 | | 2004-05-19 | 57,60 | 61.500 | 57,67 | 56,55 | 56,80 | 00:00:00 | | 2004-05-20 | 56,75 | 7.600 | 57,10 | 56,30 | 56,80 | 00:00:00 | | 2004-05-21 | 57,05 | 51.600 | 57,65 | 56,65 | 57,30 | 00:00:00 | | 2004-05-24 | 57,85 | 64.900 | 58,52 | 57,45 | 57,50 | 00:00:00 | | 2004-05-25 | 57,42 | 45.700 | 57,50 | 56,63 | 57,50 | 00:00:00 | | 2004-05-26 | 58,00 | 38.700 | 58,15 | 57,65 | 58,10 | 00:00:00 | | 2004-05-27 | 58,00 | 44.800 | 58,58 | 58,00 | 58,15 | 00:00:00 | | 2004-05-28 | 57,75 | 31.400 | 58,50 | 57,65 | 58,50 | 00:00:00 | | 2004-05-31 | 58,15 | 1.200 | 58,20 | 57,80 | 57,80 | 00:00:00 | | 2004-06-01 | 57,15 | 42.800 | 58,20 | 56,95 | 58,20 | 00:00:00 | | 2004-06-02 | 57,80 | 34.100 | 58,30 | 57,28 | 57,30 | 00:00:00 | | 2004-06-03 | 57,75 | 52.300 | 57,80 | 56,92 | 57,60 | 00:00:00 | | 2004-06-04 | 58,65 | 36.200 | 58,65 | 57,60 | 57,75 | 00:00:00 | | 2004-06-07 | 59,70 | 59.000 | 59,80 | 59,00 | 59,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
