|
 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 | | 2004-06-04 | 3.961,93 | 0 | 3.973,57 | 3.913,77 | 3.917,80 | 00:00:00 | | 2004-06-07 | 4.017,81 | 0 | 4.025,08 | 3.973,45 | 3.973,45 | 00:00:00 | | 2004-06-08 | 4.018,95 | 0 | 4.040,77 | 4.003,12 | 4.021,79 | 00:00:00 | | 2004-06-09 | 3.997,76 | 0 | 4.036,46 | 3.990,64 | 4.024,39 | 00:00:00 | | 2004-06-10 | 4.021,64 | 0 | 4.027,40 | 3.992,53 | 3.997,21 | 00:00:00 | | 2004-06-11 | 4.014,56 | 0 | 4.019,38 | 3.993,27 | 4.017,45 | 00:00:00 | | 2004-06-14 | 3.948,65 | 0 | 4.008,61 | 3.939,17 | 4.008,61 | 00:00:00 | | 2004-06-15 | 3.987,30 | 0 | 3.995,43 | 3.933,12 | 3.946,17 | 00:00:00 | | 2004-06-16 | 4.003,24 | 0 | 4.014,81 | 3.991,08 | 3.991,08 | 00:00:00 | | 2004-06-17 | 3.985,46 | 0 | 4.018,60 | 3.971,77 | 3.996,98 | 00:00:00 | | 2004-06-18 | 3.999,79 | 0 | 4.004,86 | 3.966,22 | 3.976,30 | 00:00:00 | | 2004-06-21 | 3.989,31 | 0 | 4.029,11 | 3.977,80 | 4.008,50 | 00:00:00 | | 2004-06-22 | 3.928,39 | 0 | 3.985,42 | 3.916,42 | 3.985,42 | 00:00:00 | | 2004-06-23 | 3.945,10 | 0 | 3.966,89 | 3.933,85 | 3.933,85 | 00:00:00 | | 2004-06-24 | 4.007,05 | 0 | 4.012,67 | 3.954,21 | 3.954,21 | 00:00:00 | | 2004-06-25 | 4.013,35 | 0 | 4.020,16 | 3.987,02 | 4.006,74 | 00:00:00 | | 2004-06-28 | 4.069,35 | 0 | 4.076,58 | 4.004,50 | 4.016,82 | 00:00:00 | | 2004-06-29 | 4.069,73 | 0 | 4.086,07 | 4.050,22 | 4.067,92 | 00:00:00 | | 2004-06-30 | 4.052,73 | 0 | 4.090,75 | 4.052,73 | 4.070,07 | 00:00:00 | | 2004-07-01 | 4.035,02 | 0 | 4.101,52 | 4.026,56 | 4.078,36 | 00:00:00 | | 2004-07-02 | 3.998,77 | 0 | 4.030,46 | 3.990,50 | 4.030,46 | 00:00:00 | | 2004-07-05 | 3.995,73 | 0 | 4.011,54 | 3.991,16 | 3.998,19 | 00:00:00 | | 2004-07-06 | 3.944,88 | 0 | 4.008,10 | 3.935,92 | 4.001,54 | 00:00:00 | | 2004-07-07 | 3.930,58 | 0 | 3.958,89 | 3.922,46 | 3.944,36 | 00:00:00 | | 2004-07-08 | 3.934,48 | 0 | 3.936,99 | 3.894,73 | 3.921,42 | 00:00:00 | | 2004-07-09 | 3.924,49 | 0 | 3.932,59 | 3.882,75 | 3.932,26 | 00:00:00 | | 2004-07-12 | 3.893,24 | 0 | 3.928,07 | 3.884,42 | 3.911,54 | 00:00:00 | | 2004-07-13 | 3.903,88 | 0 | 3.919,24 | 3.892,14 | 3.897,31 | 00:00:00 | | 2004-07-14 | 3.898,84 | 0 | 3.898,84 | 3.851,35 | 3.894,57 | 00:00:00 | | 2004-07-15 | 3.847,19 | 0 | 3.898,20 | 3.847,19 | 3.898,20 | 00:00:00 | | 2004-07-16 | 3.845,93 | 0 | 3.883,06 | 3.837,63 | 3.848,14 | 00:00:00 | | 2004-07-19 | 3.812,63 | 0 | 3.845,80 | 3.812,63 | 3.845,03 | 00:00:00 | | 2004-07-20 | 3.837,60 | 0 | 3.839,73 | 3.785,34 | 3.809,36 | 00:00:00 | | 2004-07-21 | 3.877,48 | 0 | 3.899,42 | 3.849,64 | 3.849,64 | 00:00:00 | | 2004-07-22 | 3.801,05 | 0 | 3.867,21 | 3.796,29 | 3.867,21 | 00:00:00 | | 2004-07-23 | 3.797,33 | 0 | 3.824,76 | 3.785,29 | 3.805,30 | 00:00:00 | | 2004-07-26 | 3.752,59 | 0 | 3.811,38 | 3.749,04 | 3.795,66 | 00:00:00 | | 2004-07-27 | 3.814,08 | 0 | 3.815,12 | 3.755,43 | 3.755,43 | 00:00:00 | | 2004-07-28 | 3.807,21 | 0 | 3.856,66 | 3.797,74 | 3.829,04 | 00:00:00 | | 2004-07-29 | 3.889,68 | 0 | 3.895,35 | 3.815,36 | 3.815,36 | 00:00:00 | | 2004-07-30 | 3.895,61 | 0 | 3.911,30 | 3.867,08 | 3.900,89 | 00:00:00 | | 2004-08-02 | 3.862,71 | 0 | 3.891,18 | 3.841,73 | 3.891,18 | 00:00:00 | | 2004-08-03 | 3.877,32 | 0 | 3.891,78 | 3.864,79 | 3.869,14 | 00:00:00 | | 2004-08-04 | 3.823,74 | 0 | 3.867,47 | 3.807,25 | 3.867,47 | 00:00:00 | | 2004-08-05 | 3.829,03 | 0 | 3.858,66 | 3.828,69 | 3.834,27 | 00:00:00 | | 2004-08-06 | 3.727,74 | 0 | 3.818,78 | 3.719,46 | 3.818,78 | 00:00:00 | | 2004-08-09 | 3.690,33 | 0 | 3.736,55 | 3.666,05 | 3.726,51 | 00:00:00 | | 2004-08-10 | 3.720,64 | 0 | 3.721,31 | 3.685,92 | 3.691,61 | 00:00:00 | | 2004-08-11 | 3.678,91 | 0 | 3.731,45 | 3.636,96 | 3.722,61 | 00:00:00 | | 2004-08-12 | 3.658,11 | 0 | 3.708,33 | 3.632,45 | 3.683,66 | 00:00:00 | | 2004-08-13 | 3.646,99 | 0 | 3.662,78 | 3.618,69 | 3.648,89 | 00:00:00 | | 2004-08-16 | 3.699,11 | 0 | 3.703,41 | 3.618,58 | 3.643,08 | 00:00:00 | | 2004-08-17 | 3.705,73 | 0 | 3.735,84 | 3.679,22 | 3.696,21 | 00:00:00 | | 2004-08-18 | 3.726,50 | 0 | 3.728,41 | 3.677,93 | 3.704,80 | 00:00:00 | | 2004-08-19 | 3.722,99 | 0 | 3.758,51 | 3.706,10 | 3.729,87 | 00:00:00 | | 2004-08-20 | 3.712,61 | 0 | 3.723,84 | 3.689,86 | 3.716,60 | 00:00:00 | | 2004-08-23 | 3.772,14 | 0 | 3.782,37 | 3.722,23 | 3.722,23 | 00:00:00 | | 2004-08-24 | 3.771,00 | 0 | 3.799,89 | 3.766,39 | 3.771,09 | 00:00:00 | | 2004-08-25 | 3.788,88 | 0 | 3.801,76 | 3.770,78 | 3.790,13 | 00:00:00 | | 2004-08-26 | 3.832,28 | 0 | 3.839,32 | 3.796,58 | 3.796,58 | 00:00:00 | | 2004-08-27 | 3.851,18 | 0 | 3.856,03 | 3.811,70 | 3.833,49 | 00:00:00 | | 2004-08-30 | 3.838,85 | 0 | 3.852,94 | 3.818,75 | 3.848,80 | 00:00:00 | | 2004-08-31 | 3.785,21 | 0 | 3.829,74 | 3.778,19 | 3.829,74 | 00:00:00 | | 2004-09-01 | 3.817,62 | 0 | 3.827,87 | 3.792,25 | 3.794,17 | 00:00:00 | | 2004-09-02 | 3.833,45 | 0 | 3.844,53 | 3.797,98 | 3.814,99 | 00:00:00 | | 2004-09-03 | 3.866,99 | 0 | 3.882,78 | 3.823,20 | 3.834,68 | 00:00:00 | | 2004-09-06 | 3.887,58 | 0 | 3.891,62 | 3.867,45 | 3.867,45 | 00:00:00 | | 2004-09-07 | 3.889,04 | 0 | 3.905,11 | 3.873,53 | 3.888,54 | 00:00:00 | | 2004-09-08 | 3.884,16 | 0 | 3.898,73 | 3.875,40 | 3.890,69 | 00:00:00 | | 2004-09-09 | 3.851,22 | 0 | 3.867,97 | 3.836,04 | 3.867,97 | 00:00:00 | | 2004-09-10 | 3.886,03 | 0 | 3.896,60 | 3.855,41 | 3.855,41 | 00:00:00 | | 2004-09-13 | 3.953,31 | 0 | 3.953,31 | 3.890,29 | 3.890,29 | 00:00:00 | | 2004-09-14 | 3.947,75 | 0 | 3.955,04 | 3.933,26 | 3.954,49 | 00:00:00 | | 2004-09-15 | 3.941,75 | 0 | 3.970,99 | 3.928,32 | 3.949,55 | 00:00:00 | | 2004-09-16 | 3.963,65 | 0 | 3.968,14 | 3.940,96 | 3.941,57 | 00:00:00 | | 2004-09-17 | 3.988,07 | 0 | 4.000,13 | 3.955,82 | 3.962,82 | 00:00:00 | | 2004-09-20 | 3.977,68 | 0 | 3.986,33 | 3.954,16 | 3.986,33 | 00:00:00 | | 2004-09-21 | 3.991,02 | 0 | 3.998,50 | 3.968,63 | 3.977,07 | 00:00:00 | | 2004-09-22 | 3.942,35 | 0 | 3.999,47 | 3.935,76 | 3.989,85 | 00:00:00 | | 2004-09-23 | 3.905,66 | 0 | 3.929,32 | 3.895,13 | 3.927,41 | 00:00:00 | | 2004-09-24 | 3.910,30 | 0 | 3.917,72 | 3.887,84 | 3.900,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
