|
 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 | | 2005-01-18 | 4.250,71 | 0 | 4.256,22 | 4.207,74 | 4.239,54 | 00:00:00 | | 2005-01-19 | 4.245,55 | 0 | 4.269,73 | 4.241,04 | 4.259,67 | 00:00:00 | | 2005-01-20 | 4.220,43 | 0 | 4.230,74 | 4.198,94 | 4.230,74 | 00:00:00 | | 2005-01-21 | 4.213,70 | 0 | 4.221,83 | 4.198,34 | 4.213,28 | 00:00:00 | | 2005-01-24 | 4.201,89 | 0 | 4.201,89 | 4.160,83 | 4.195,37 | 00:00:00 | | 2005-01-25 | 4.233,95 | 0 | 4.241,34 | 4.189,51 | 4.193,54 | 00:00:00 | | 2005-01-26 | 4.214,12 | 0 | 4.245,08 | 4.211,61 | 4.235,80 | 00:00:00 | | 2005-01-27 | 4.216,41 | 0 | 4.224,30 | 4.185,63 | 4.209,93 | 00:00:00 | | 2005-01-28 | 4.201,81 | 0 | 4.235,34 | 4.188,21 | 4.225,36 | 00:00:00 | | 2005-01-31 | 4.254,85 | 0 | 4.258,41 | 4.211,86 | 4.211,86 | 00:00:00 | | 2005-02-01 | 4.279,97 | 0 | 4.281,05 | 4.249,69 | 4.256,65 | 00:00:00 | | 2005-02-02 | 4.296,31 | 0 | 4.300,05 | 4.279,90 | 4.282,55 | 00:00:00 | | 2005-02-03 | 4.281,64 | 0 | 4.302,40 | 4.273,42 | 4.297,16 | 00:00:00 | | 2005-02-04 | 4.339,28 | 0 | 4.340,27 | 4.295,25 | 4.295,39 | 00:00:00 | | 2005-02-07 | 4.366,35 | 0 | 4.373,90 | 4.342,75 | 4.342,75 | 00:00:00 | | 2005-02-08 | 4.371,39 | 0 | 4.376,60 | 4.356,45 | 4.369,07 | 00:00:00 | | 2005-02-09 | 4.353,15 | 0 | 4.387,22 | 4.344,46 | 4.373,48 | 00:00:00 | | 2005-02-10 | 4.342,01 | 0 | 4.367,91 | 4.338,96 | 4.362,54 | 00:00:00 | | 2005-02-11 | 4.387,80 | 0 | 4.391,79 | 4.355,22 | 4.355,22 | 00:00:00 | | 2005-02-14 | 4.386,40 | 0 | 4.398,79 | 4.372,52 | 4.395,37 | 00:00:00 | | 2005-02-15 | 4.402,03 | 0 | 4.409,09 | 4.377,30 | 4.386,33 | 00:00:00 | | 2005-02-16 | 4.368,77 | 0 | 4.392,79 | 4.348,66 | 4.392,79 | 00:00:00 | | 2005-02-17 | 4.369,68 | 0 | 4.387,90 | 4.359,63 | 4.370,32 | 00:00:00 | | 2005-02-18 | 4.359,47 | 0 | 4.387,48 | 4.351,02 | 4.363,47 | 00:00:00 | | 2005-02-21 | 4.353,34 | 0 | 4.373,15 | 4.342,21 | 4.363,21 | 00:00:00 | | 2005-02-22 | 4.323,21 | 0 | 4.350,10 | 4.304,55 | 4.347,30 | 00:00:00 | | 2005-02-23 | 4.310,66 | 0 | 4.310,66 | 4.276,01 | 4.293,65 | 00:00:00 | | 2005-02-24 | 4.304,29 | 0 | 4.311,68 | 4.288,62 | 4.304,74 | 00:00:00 | | 2005-02-25 | 4.348,64 | 0 | 4.352,16 | 4.327,10 | 4.327,70 | 00:00:00 | | 2005-02-28 | 4.350,49 | 0 | 4.375,80 | 4.346,24 | 4.360,34 | 00:00:00 | | 2005-03-01 | 4.383,62 | 0 | 4.388,42 | 4.335,04 | 4.345,24 | 00:00:00 | | 2005-03-02 | 4.393,43 | 0 | 4.396,67 | 4.363,86 | 4.374,95 | 00:00:00 | | 2005-03-03 | 4.373,27 | 0 | 4.399,88 | 4.371,65 | 4.378,72 | 00:00:00 | | 2005-03-04 | 4.423,52 | 0 | 4.424,28 | 4.373,30 | 4.380,73 | 00:00:00 | | 2005-03-07 | 4.428,09 | 0 | 4.435,31 | 4.417,56 | 4.424,77 | 00:00:00 | | 2005-03-08 | 4.396,50 | 0 | 4.422,89 | 4.388,11 | 4.417,11 | 00:00:00 | | 2005-03-09 | 4.375,60 | 0 | 4.428,54 | 4.365,23 | 4.395,24 | 00:00:00 | | 2005-03-10 | 4.337,68 | 0 | 4.365,41 | 4.330,21 | 4.358,29 | 00:00:00 | | 2005-03-11 | 4.360,49 | 0 | 4.379,94 | 4.353,56 | 4.359,93 | 00:00:00 | | 2005-03-14 | 4.367,30 | 0 | 4.371,28 | 4.340,02 | 4.353,73 | 00:00:00 | | 2005-03-15 | 4.387,69 | 0 | 4.392,17 | 4.369,84 | 4.370,38 | 00:00:00 | | 2005-03-16 | 4.309,11 | 0 | 4.384,77 | 4.301,38 | 4.378,96 | 00:00:00 | | 2005-03-17 | 4.315,92 | 0 | 4.322,82 | 4.295,70 | 4.307,73 | 00:00:00 | | 2005-03-18 | 4.327,18 | 0 | 4.339,50 | 4.310,46 | 4.316,93 | 00:00:00 | | 2005-03-21 | 4.296,36 | 0 | 4.336,81 | 4.295,39 | 4.322,47 | 00:00:00 | | 2005-03-22 | 4.320,69 | 0 | 4.323,96 | 4.281,75 | 4.301,24 | 00:00:00 | | 2005-03-23 | 4.317,20 | 0 | 4.325,20 | 4.275,55 | 4.291,38 | 00:00:00 | | 2005-03-24 | 4.343,60 | 0 | 4.347,72 | 4.315,73 | 4.325,24 | 00:00:00 | | 2005-03-29 | 4.351,89 | 0 | 4.352,15 | 4.308,92 | 4.331,96 | 00:00:00 | | 2005-03-30 | 4.347,52 | 0 | 4.347,52 | 4.320,01 | 4.325,97 | 00:00:00 | | 2005-03-31 | 4.348,77 | 0 | 4.376,27 | 4.344,63 | 4.369,27 | 00:00:00 | | 2005-04-01 | 4.373,53 | 0 | 4.393,20 | 4.347,53 | 4.348,03 | 00:00:00 | | 2005-04-04 | 4.341,39 | 0 | 4.357,97 | 4.323,24 | 4.355,84 | 00:00:00 | | 2005-04-05 | 4.362,61 | 0 | 4.366,71 | 4.352,85 | 4.356,62 | 00:00:00 | | 2005-04-06 | 4.379,18 | 0 | 4.379,18 | 4.360,81 | 4.373,16 | 00:00:00 | | 2005-04-07 | 4.389,52 | 0 | 4.394,18 | 4.354,78 | 4.368,35 | 00:00:00 | | 2005-04-08 | 4.400,68 | 0 | 4.413,24 | 4.393,43 | 4.399,44 | 00:00:00 | | 2005-04-11 | 4.396,09 | 0 | 4.406,11 | 4.380,48 | 4.388,81 | 00:00:00 | | 2005-04-12 | 4.372,12 | 0 | 4.401,80 | 4.366,25 | 4.395,88 | 00:00:00 | | 2005-04-13 | 4.405,69 | 0 | 4.410,95 | 4.393,06 | 4.395,34 | 00:00:00 | | 2005-04-14 | 4.402,05 | 0 | 4.422,88 | 4.380,87 | 4.385,61 | 00:00:00 | | 2005-04-15 | 4.312,25 | 0 | 4.384,51 | 4.309,25 | 4.381,45 | 00:00:00 | | 2005-04-18 | 4.202,20 | 0 | 4.266,27 | 4.182,86 | 4.266,27 | 00:00:00 | | 2005-04-19 | 4.204,61 | 0 | 4.225,56 | 4.192,33 | 4.211,26 | 00:00:00 | | 2005-04-20 | 4.178,62 | 0 | 4.224,21 | 4.166,53 | 4.215,19 | 00:00:00 | | 2005-04-21 | 4.193,70 | 0 | 4.210,82 | 4.159,95 | 4.160,26 | 00:00:00 | | 2005-04-22 | 4.223,04 | 0 | 4.235,40 | 4.208,75 | 4.210,18 | 00:00:00 | | 2005-04-25 | 4.246,96 | 0 | 4.249,86 | 4.204,93 | 4.214,97 | 00:00:00 | | 2005-04-26 | 4.233,76 | 0 | 4.247,47 | 4.209,95 | 4.247,05 | 00:00:00 | | 2005-04-27 | 4.189,02 | 0 | 4.219,65 | 4.157,51 | 4.219,65 | 00:00:00 | | 2005-04-28 | 4.178,10 | 0 | 4.215,35 | 4.159,87 | 4.204,72 | 00:00:00 | | 2005-04-29 | 4.184,84 | 0 | 4.208,32 | 4.159,66 | 4.163,23 | 00:00:00 | | 2005-05-02 | 4.224,02 | 0 | 4.235,64 | 4.205,05 | 4.208,63 | 00:00:00 | | 2005-05-03 | 4.245,54 | 0 | 4.245,67 | 4.218,06 | 4.229,99 | 00:00:00 | | 2005-05-04 | 4.264,35 | 0 | 4.264,80 | 4.225,21 | 4.249,19 | 00:00:00 | | 2005-05-05 | 4.299,51 | 0 | 4.306,15 | 4.271,03 | 4.271,03 | 00:00:00 | | 2005-05-06 | 4.311,06 | 0 | 4.314,98 | 4.276,16 | 4.297,14 | 00:00:00 | | 2005-05-09 | 4.292,41 | 0 | 4.306,32 | 4.277,64 | 4.305,69 | 00:00:00 | | 2005-05-10 | 4.251,13 | 0 | 4.306,18 | 4.245,26 | 4.299,64 | 00:00:00 | | 2005-05-11 | 4.244,16 | 0 | 4.273,28 | 4.232,40 | 4.246,88 | 00:00:00 | | 2005-05-12 | 4.267,05 | 0 | 4.280,69 | 4.255,38 | 4.265,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
