|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Transacción | 13.465,510 | Hora de Cotización | 2017-11-01 - 21:44:00 | | Variación | +235,940 (+1,780%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13.488,590 | Mínimo | 13.341,300 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 13.229,570 | PER | 0,00% | | Apertura | 13.342,440 | 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 ^GDAXI desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-28 | 2.547,05 | 0 | 2.581,48 | 2.480,72 | 2.508,89 | 00:00:00 | | 2003-03-03 | 2.549,65 | 0 | 2.600,76 | 2.535,30 | 2.553,74 | 00:00:00 | | 2003-03-04 | 2.501,03 | 0 | 2.541,81 | 2.477,06 | 2.541,81 | 00:00:00 | | 2003-03-05 | 2.498,02 | 0 | 2.540,06 | 2.456,40 | 2.495,46 | 00:00:00 | | 2003-03-06 | 2.437,51 | 0 | 2.531,63 | 2.433,32 | 2.500,64 | 00:00:00 | | 2003-03-07 | 2.431,66 | 0 | 2.467,57 | 2.393,59 | 2.433,72 | 00:00:00 | | 2003-03-10 | 2.329,04 | 0 | 2.447,98 | 2.328,81 | 2.437,32 | 00:00:00 | | 2003-03-11 | 2.305,30 | 0 | 2.348,08 | 2.258,57 | 2.324,01 | 00:00:00 | | 2003-03-12 | 2.202,96 | 0 | 2.319,65 | 2.188,75 | 2.300,11 | 00:00:00 | | 2003-03-13 | 2.354,31 | 0 | 2.354,31 | 2.203,97 | 2.203,97 | 00:00:00 | | 2003-03-14 | 2.403,19 | 0 | 2.482,14 | 2.356,36 | 2.356,36 | 00:00:00 | | 2003-03-17 | 2.487,12 | 0 | 2.520,54 | 2.327,87 | 2.398,11 | 00:00:00 | | 2003-03-18 | 2.584,61 | 0 | 2.624,98 | 2.490,78 | 2.490,78 | 00:00:00 | | 2003-03-19 | 2.615,22 | 0 | 2.675,02 | 2.524,52 | 2.576,96 | 00:00:00 | | 2003-03-20 | 2.604,85 | 0 | 2.657,50 | 2.551,91 | 2.607,76 | 00:00:00 | | 2003-03-21 | 2.715,06 | 0 | 2.731,57 | 2.603,85 | 2.607,70 | 00:00:00 | | 2003-03-24 | 2.548,37 | 0 | 2.712,62 | 2.548,37 | 2.712,62 | 00:00:00 | | 2003-03-25 | 2.636,10 | 0 | 2.636,72 | 2.481,71 | 2.541,79 | 00:00:00 | | 2003-03-26 | 2.579,33 | 0 | 2.680,53 | 2.579,33 | 2.634,89 | 00:00:00 | | 2003-03-27 | 2.584,05 | 0 | 2.589,68 | 2.511,96 | 2.583,27 | 00:00:00 | | 2003-03-28 | 2.520,84 | 0 | 2.581,65 | 2.498,29 | 2.580,96 | 00:00:00 | | 2003-03-31 | 2.423,87 | 0 | 2.511,99 | 2.396,60 | 2.511,99 | 00:00:00 | | 2003-04-01 | 2.450,19 | 0 | 2.473,94 | 2.395,72 | 2.426,24 | 00:00:00 | | 2003-04-02 | 2.589,35 | 0 | 2.589,35 | 2.462,21 | 2.462,21 | 00:00:00 | | 2003-04-03 | 2.569,81 | 0 | 2.644,96 | 2.557,19 | 2.582,95 | 00:00:00 | | 2003-04-04 | 2.654,07 | 0 | 2.656,25 | 2.553,67 | 2.573,16 | 00:00:00 | | 2003-04-07 | 2.808,94 | 0 | 2.814,39 | 2.654,44 | 2.654,76 | 00:00:00 | | 2003-04-08 | 2.767,79 | 0 | 2.809,17 | 2.740,61 | 2.798,74 | 00:00:00 | | 2003-04-09 | 2.734,10 | 0 | 2.824,99 | 2.696,32 | 2.756,62 | 00:00:00 | | 2003-04-10 | 2.697,10 | 0 | 2.763,65 | 2.685,80 | 2.730,97 | 00:00:00 | | 2003-04-11 | 2.733,95 | 0 | 2.797,42 | 2.700,61 | 2.700,61 | 00:00:00 | | 2003-04-14 | 2.776,78 | 0 | 2.787,38 | 2.700,33 | 2.741,66 | 00:00:00 | | 2003-04-15 | 2.834,12 | 0 | 2.867,64 | 2.792,06 | 2.792,06 | 00:00:00 | | 2003-04-16 | 2.824,68 | 0 | 2.915,69 | 2.824,68 | 2.843,33 | 00:00:00 | | 2003-04-17 | 2.899,78 | 0 | 2.899,98 | 2.801,17 | 2.820,35 | 00:00:00 | | 2003-04-22 | 2.960,96 | 0 | 2.965,21 | 2.843,80 | 2.898,36 | 00:00:00 | | 2003-04-23 | 2.974,40 | 0 | 3.000,76 | 2.932,73 | 2.968,80 | 00:00:00 | | 2003-04-24 | 2.891,62 | 0 | 2.969,95 | 2.881,04 | 2.967,62 | 00:00:00 | | 2003-04-25 | 2.838,23 | 0 | 2.909,14 | 2.828,84 | 2.892,46 | 00:00:00 | | 2003-04-28 | 2.953,92 | 0 | 2.953,92 | 2.821,35 | 2.834,46 | 00:00:00 | | 2003-04-29 | 2.908,96 | 0 | 3.004,79 | 2.908,96 | 2.958,12 | 00:00:00 | | 2003-04-30 | 2.942,04 | 0 | 2.967,08 | 2.914,02 | 2.914,47 | 00:00:00 | | 2003-05-02 | 2.986,00 | 0 | 2.986,00 | 2.888,46 | 2.938,72 | 00:00:00 | | 2003-05-05 | 3.013,04 | 0 | 3.039,26 | 2.978,71 | 2.991,74 | 00:00:00 | | 2003-05-06 | 3.066,95 | 0 | 3.066,95 | 2.977,62 | 3.002,40 | 00:00:00 | | 2003-05-07 | 3.005,64 | 0 | 3.068,08 | 2.992,79 | 3.063,41 | 00:00:00 | | 2003-05-08 | 2.886,08 | 0 | 3.016,57 | 2.884,51 | 3.005,12 | 00:00:00 | | 2003-05-09 | 2.956,59 | 0 | 2.956,59 | 2.861,70 | 2.892,63 | 00:00:00 | | 2003-05-12 | 2.937,26 | 0 | 2.972,72 | 2.871,61 | 2.961,14 | 00:00:00 | | 2003-05-13 | 2.909,95 | 0 | 2.951,99 | 2.883,31 | 2.941,57 | 00:00:00 | | 2003-05-14 | 2.926,03 | 0 | 2.960,23 | 2.888,20 | 2.906,95 | 00:00:00 | | 2003-05-15 | 2.989,38 | 0 | 2.989,38 | 2.902,52 | 2.926,79 | 00:00:00 | | 2003-05-16 | 2.989,08 | 0 | 3.029,49 | 2.952,18 | 2.987,45 | 00:00:00 | | 2003-05-19 | 2.850,68 | 0 | 2.976,38 | 2.841,02 | 2.976,38 | 00:00:00 | | 2003-05-20 | 2.838,93 | 0 | 2.875,40 | 2.820,41 | 2.848,19 | 00:00:00 | | 2003-05-21 | 2.827,25 | 0 | 2.853,04 | 2.773,77 | 2.841,33 | 00:00:00 | | 2003-05-22 | 2.865,21 | 0 | 2.865,21 | 2.817,63 | 2.826,47 | 00:00:00 | | 2003-05-23 | 2.822,83 | 0 | 2.886,07 | 2.804,13 | 2.867,10 | 00:00:00 | | 2003-05-26 | 2.828,28 | 0 | 2.855,28 | 2.812,40 | 2.821,54 | 00:00:00 | | 2003-05-27 | 2.873,60 | 0 | 2.875,14 | 2.769,45 | 2.827,66 | 00:00:00 | | 2003-05-28 | 2.919,54 | 0 | 2.958,21 | 2.885,53 | 2.885,53 | 00:00:00 | | 2003-05-29 | 2.906,71 | 0 | 2.968,43 | 2.897,10 | 2.914,18 | 00:00:00 | | 2003-05-30 | 2.982,68 | 0 | 2.997,62 | 2.906,42 | 2.907,73 | 00:00:00 | | 2003-06-02 | 3.064,56 | 0 | 3.066,04 | 2.990,93 | 2.990,93 | 00:00:00 | | 2003-06-03 | 3.026,82 | 0 | 3.062,86 | 3.003,16 | 3.062,86 | 00:00:00 | | 2003-06-04 | 3.080,02 | 0 | 3.099,82 | 3.020,16 | 3.030,29 | 00:00:00 | | 2003-06-05 | 3.039,76 | 0 | 3.106,27 | 3.020,46 | 3.086,65 | 00:00:00 | | 2003-06-06 | 3.127,46 | 0 | 3.146,91 | 3.054,99 | 3.054,99 | 00:00:00 | | 2003-06-09 | 3.094,76 | 0 | 3.132,76 | 3.075,19 | 3.124,59 | 00:00:00 | | 2003-06-10 | 3.140,34 | 0 | 3.149,44 | 3.076,77 | 3.088,61 | 00:00:00 | | 2003-06-11 | 3.178,15 | 0 | 3.191,33 | 3.133,65 | 3.145,52 | 00:00:00 | | 2003-06-12 | 3.219,47 | 0 | 3.253,70 | 3.180,61 | 3.180,61 | 00:00:00 | | 2003-06-13 | 3.168,71 | 0 | 3.246,14 | 3.157,29 | 3.220,82 | 00:00:00 | | 2003-06-16 | 3.264,50 | 0 | 3.264,50 | 3.122,40 | 3.156,80 | 00:00:00 | | 2003-06-17 | 3.286,48 | 0 | 3.321,50 | 3.264,10 | 3.276,16 | 00:00:00 | | 2003-06-18 | 3.304,15 | 0 | 3.316,07 | 3.263,33 | 3.280,04 | 00:00:00 | | 2003-06-19 | 3.247,11 | 0 | 3.324,44 | 3.217,46 | 3.304,24 | 00:00:00 | | 2003-06-20 | 3.238,98 | 0 | 3.267,67 | 3.218,05 | 3.237,23 | 00:00:00 | | 2003-06-23 | 3.186,39 | 0 | 3.246,25 | 3.173,18 | 3.236,96 | 00:00:00 | | 2003-06-24 | 3.217,34 | 0 | 3.228,37 | 3.165,25 | 3.185,18 | 00:00:00 | | 2003-06-25 | 3.198,82 | 0 | 3.237,48 | 3.180,03 | 3.217,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
