|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-15 | 3.570,58 | 0 | 3.606,00 | 3.540,84 | 3.542,25 | 00:00:00 | | 2003-10-16 | 3.577,72 | 0 | 3.594,96 | 3.524,10 | 3.568,72 | 00:00:00 | | 2003-10-17 | 3.516,67 | 0 | 3.593,75 | 3.510,81 | 3.577,64 | 00:00:00 | | 2003-10-20 | 3.559,33 | 0 | 3.566,64 | 3.496,57 | 3.520,54 | 00:00:00 | | 2003-10-21 | 3.580,08 | 0 | 3.593,50 | 3.536,80 | 3.567,35 | 00:00:00 | | 2003-10-22 | 3.490,60 | 0 | 3.571,30 | 3.488,75 | 3.560,93 | 00:00:00 | | 2003-10-23 | 3.497,14 | 0 | 3.502,95 | 3.423,34 | 3.486,91 | 00:00:00 | | 2003-10-24 | 3.452,64 | 0 | 3.495,21 | 3.439,09 | 3.495,21 | 00:00:00 | | 2003-10-27 | 3.517,10 | 0 | 3.529,43 | 3.459,07 | 3.459,07 | 00:00:00 | | 2003-10-28 | 3.586,93 | 0 | 3.600,75 | 3.531,98 | 3.531,98 | 00:00:00 | | 2003-10-29 | 3.615,42 | 0 | 3.627,18 | 3.583,79 | 3.597,52 | 00:00:00 | | 2003-10-30 | 3.639,66 | 0 | 3.675,78 | 3.583,47 | 3.620,00 | 00:00:00 | | 2003-10-31 | 3.655,99 | 0 | 3.657,62 | 3.612,67 | 3.639,36 | 00:00:00 | | 2003-11-03 | 3.744,50 | 0 | 3.750,25 | 3.651,77 | 3.657,61 | 00:00:00 | | 2003-11-04 | 3.741,71 | 0 | 3.768,54 | 3.724,21 | 3.742,53 | 00:00:00 | | 2003-11-05 | 3.717,70 | 0 | 3.745,18 | 3.690,87 | 3.737,32 | 00:00:00 | | 2003-11-06 | 3.733,93 | 0 | 3.759,87 | 3.683,46 | 3.719,85 | 00:00:00 | | 2003-11-07 | 3.782,56 | 0 | 3.814,21 | 3.744,41 | 3.744,41 | 00:00:00 | | 2003-11-10 | 3.746,24 | 0 | 3.789,29 | 3.737,25 | 3.778,27 | 00:00:00 | | 2003-11-11 | 3.729,87 | 0 | 3.739,47 | 3.699,99 | 3.739,47 | 00:00:00 | | 2003-11-12 | 3.748,34 | 0 | 3.754,35 | 3.696,95 | 3.730,14 | 00:00:00 | | 2003-11-13 | 3.765,59 | 0 | 3.813,20 | 3.739,25 | 3.756,30 | 00:00:00 | | 2003-11-14 | 3.797,40 | 0 | 3.812,90 | 3.746,91 | 3.752,18 | 00:00:00 | | 2003-11-17 | 3.674,54 | 0 | 3.792,89 | 3.664,95 | 3.792,89 | 00:00:00 | | 2003-11-18 | 3.666,28 | 0 | 3.715,88 | 3.644,96 | 3.693,08 | 00:00:00 | | 2003-11-19 | 3.652,29 | 0 | 3.659,97 | 3.594,61 | 3.659,97 | 00:00:00 | | 2003-11-20 | 3.638,04 | 0 | 3.671,38 | 3.576,52 | 3.663,63 | 00:00:00 | | 2003-11-21 | 3.642,25 | 0 | 3.658,22 | 3.619,92 | 3.637,62 | 00:00:00 | | 2003-11-24 | 3.737,09 | 0 | 3.743,37 | 3.642,70 | 3.642,70 | 00:00:00 | | 2003-11-25 | 3.733,16 | 0 | 3.767,92 | 3.727,80 | 3.744,47 | 00:00:00 | | 2003-11-26 | 3.712,98 | 0 | 3.786,37 | 3.712,98 | 3.731,29 | 00:00:00 | | 2003-11-27 | 3.744,99 | 0 | 3.756,11 | 3.729,18 | 3.741,63 | 00:00:00 | | 2003-11-28 | 3.745,95 | 0 | 3.771,10 | 3.692,01 | 3.748,23 | 00:00:00 | | 2003-12-01 | 3.821,20 | 0 | 3.829,46 | 3.752,72 | 3.752,72 | 00:00:00 | | 2003-12-02 | 3.809,26 | 0 | 3.838,09 | 3.788,93 | 3.821,64 | 00:00:00 | | 2003-12-03 | 3.875,66 | 0 | 3.875,66 | 3.801,76 | 3.808,30 | 00:00:00 | | 2003-12-04 | 3.874,78 | 0 | 3.894,82 | 3.848,02 | 3.871,50 | 00:00:00 | | 2003-12-05 | 3.841,73 | 0 | 3.874,55 | 3.813,60 | 3.856,48 | 00:00:00 | | 2003-12-08 | 3.806,54 | 0 | 3.834,89 | 3.778,73 | 3.834,89 | 00:00:00 | | 2003-12-09 | 3.846,18 | 0 | 3.878,45 | 3.812,92 | 3.812,92 | 00:00:00 | | 2003-12-10 | 3.820,92 | 0 | 3.847,93 | 3.798,00 | 3.841,87 | 00:00:00 | | 2003-12-11 | 3.858,85 | 0 | 3.864,34 | 3.826,93 | 3.833,22 | 00:00:00 | | 2003-12-12 | 3.860,13 | 0 | 3.904,43 | 3.847,63 | 3.864,59 | 00:00:00 | | 2003-12-15 | 3.875,47 | 0 | 3.930,26 | 3.866,92 | 3.866,92 | 00:00:00 | | 2003-12-16 | 3.865,98 | 0 | 3.878,63 | 3.835,94 | 3.862,82 | 00:00:00 | | 2003-12-17 | 3.847,57 | 0 | 3.880,07 | 3.840,96 | 3.870,16 | 00:00:00 | | 2003-12-18 | 3.870,88 | 0 | 3.878,89 | 3.823,71 | 3.847,32 | 00:00:00 | | 2003-12-19 | 3.898,42 | 0 | 3.907,91 | 3.876,44 | 3.881,97 | 00:00:00 | | 2003-12-22 | 3.876,94 | 0 | 3.909,41 | 3.870,56 | 3.891,67 | 00:00:00 | | 2003-12-23 | 3.903,34 | 0 | 3.913,26 | 3.884,10 | 3.884,10 | 00:00:00 | | 2003-12-29 | 3.952,72 | 0 | 3.957,23 | 3.907,57 | 3.907,57 | 00:00:00 | | 2003-12-30 | 3.965,16 | 0 | 3.996,28 | 3.957,93 | 3.957,93 | 00:00:00 | | 2004-01-02 | 4.018,50 | 0 | 4.022,96 | 3.969,04 | 3.969,04 | 00:00:00 | | 2004-01-05 | 4.035,90 | 0 | 4.040,98 | 4.001,49 | 4.019,94 | 00:00:00 | | 2004-01-06 | 4.035,44 | 0 | 4.047,03 | 4.003,48 | 4.038,42 | 00:00:00 | | 2004-01-07 | 4.004,40 | 0 | 4.050,99 | 3.985,95 | 4.039,65 | 00:00:00 | | 2004-01-08 | 4.045,43 | 0 | 4.070,47 | 4.013,15 | 4.013,15 | 00:00:00 | | 2004-01-09 | 4.016,18 | 0 | 4.073,33 | 3.982,83 | 4.059,10 | 00:00:00 | | 2004-01-12 | 3.995,91 | 0 | 4.010,05 | 3.980,19 | 4.010,05 | 00:00:00 | | 2004-01-13 | 3.996,22 | 0 | 4.033,67 | 3.990,61 | 4.006,85 | 00:00:00 | | 2004-01-14 | 4.055,21 | 0 | 4.056,23 | 3.980,33 | 3.993,33 | 00:00:00 | | 2004-01-15 | 4.068,75 | 0 | 4.081,62 | 4.026,91 | 4.047,63 | 00:00:00 | | 2004-01-16 | 4.111,64 | 0 | 4.122,93 | 4.090,80 | 4.090,80 | 00:00:00 | | 2004-01-19 | 4.139,92 | 0 | 4.151,72 | 4.111,89 | 4.111,89 | 00:00:00 | | 2004-01-20 | 4.106,41 | 0 | 4.156,08 | 4.101,54 | 4.141,33 | 00:00:00 | | 2004-01-21 | 4.138,04 | 0 | 4.138,04 | 4.099,47 | 4.109,64 | 00:00:00 | | 2004-01-22 | 4.139,86 | 0 | 4.171,49 | 4.129,23 | 4.144,04 | 00:00:00 | | 2004-01-23 | 4.151,83 | 0 | 4.164,26 | 4.130,86 | 4.140,76 | 00:00:00 | | 2004-01-26 | 4.128,68 | 0 | 4.152,09 | 4.116,07 | 4.152,09 | 00:00:00 | | 2004-01-27 | 4.134,42 | 0 | 4.175,48 | 4.129,12 | 4.141,86 | 00:00:00 | | 2004-01-28 | 4.150,24 | 0 | 4.157,18 | 4.105,97 | 4.124,49 | 00:00:00 | | 2004-01-29 | 4.095,71 | 0 | 4.126,64 | 4.092,05 | 4.117,58 | 00:00:00 | | 2004-01-30 | 4.058,60 | 0 | 4.116,52 | 4.048,52 | 4.106,65 | 00:00:00 | | 2004-02-02 | 4.071,60 | 0 | 4.087,21 | 4.046,30 | 4.062,79 | 00:00:00 | | 2004-02-03 | 4.057,51 | 0 | 4.075,80 | 4.019,00 | 4.074,42 | 00:00:00 | | 2004-02-04 | 4.028,37 | 0 | 4.050,08 | 4.008,80 | 4.050,08 | 00:00:00 | | 2004-02-05 | 4.014,79 | 0 | 4.054,93 | 4.009,56 | 4.025,40 | 00:00:00 | | 2004-02-06 | 4.044,99 | 0 | 4.053,02 | 4.007,87 | 4.015,02 | 00:00:00 | | 2004-02-09 | 4.098,97 | 0 | 4.102,46 | 4.051,36 | 4.051,36 | 00:00:00 | | 2004-02-10 | 4.110,80 | 0 | 4.114,78 | 4.083,33 | 4.100,75 | 00:00:00 | | 2004-02-11 | 4.122,16 | 0 | 4.125,59 | 4.101,14 | 4.111,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
