|
 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 | | 2005-09-01 | 4.842,94 | 0 | 4.874,89 | 4.816,67 | 4.846,66 | 00:00:00 | | 2005-09-02 | 4.837,81 | 0 | 4.861,93 | 4.819,10 | 4.841,38 | 00:00:00 | | 2005-09-05 | 4.909,89 | 0 | 4.909,89 | 4.850,53 | 4.853,60 | 00:00:00 | | 2005-09-06 | 4.968,28 | 0 | 4.969,42 | 4.901,90 | 4.903,39 | 00:00:00 | | 2005-09-07 | 4.988,14 | 0 | 5.004,23 | 4.967,68 | 4.977,92 | 00:00:00 | | 2005-09-08 | 4.992,75 | 0 | 4.999,42 | 4.967,96 | 4.990,06 | 00:00:00 | | 2005-09-09 | 5.005,93 | 0 | 5.020,47 | 4.971,24 | 4.999,11 | 00:00:00 | | 2005-09-12 | 4.989,98 | 0 | 5.035,39 | 4.979,85 | 5.028,49 | 00:00:00 | | 2005-09-13 | 4.901,88 | 0 | 4.993,30 | 4.899,32 | 4.989,72 | 00:00:00 | | 2005-09-14 | 4.911,17 | 0 | 4.934,61 | 4.888,03 | 4.906,91 | 00:00:00 | | 2005-09-15 | 4.905,98 | 0 | 4.925,21 | 4.888,79 | 4.903,85 | 00:00:00 | | 2005-09-16 | 4.986,50 | 0 | 5.001,79 | 4.911,74 | 4.913,74 | 00:00:00 | | 2005-09-19 | 4.926,13 | 0 | 4.948,90 | 4.872,64 | 4.928,14 | 00:00:00 | | 2005-09-20 | 4.962,86 | 0 | 4.967,31 | 4.927,98 | 4.934,03 | 00:00:00 | | 2005-09-21 | 4.875,22 | 0 | 4.933,56 | 4.870,70 | 4.933,56 | 00:00:00 | | 2005-09-22 | 4.849,01 | 0 | 4.872,53 | 4.827,86 | 4.857,51 | 00:00:00 | | 2005-09-23 | 4.882,58 | 0 | 4.887,46 | 4.855,58 | 4.867,04 | 00:00:00 | | 2005-09-26 | 4.998,16 | 0 | 5.000,17 | 4.938,18 | 4.938,18 | 00:00:00 | | 2005-09-27 | 4.965,88 | 0 | 4.992,63 | 4.957,29 | 4.979,84 | 00:00:00 | | 2005-09-28 | 5.048,74 | 0 | 5.052,35 | 4.983,64 | 4.983,64 | 00:00:00 | | 2005-09-29 | 5.021,17 | 0 | 5.059,86 | 5.003,98 | 5.050,87 | 00:00:00 | | 2005-09-30 | 5.044,12 | 0 | 5.061,84 | 5.021,14 | 5.055,86 | 00:00:00 | | 2005-10-03 | 5.082,07 | 0 | 5.083,56 | 5.050,22 | 5.060,99 | 00:00:00 | | 2005-10-04 | 5.138,02 | 0 | 5.138,02 | 5.064,80 | 5.084,70 | 00:00:00 | | 2005-10-05 | 5.069,42 | 0 | 5.111,66 | 5.067,21 | 5.111,66 | 00:00:00 | | 2005-10-06 | 5.017,27 | 0 | 5.037,50 | 4.980,62 | 5.037,50 | 00:00:00 | | 2005-10-07 | 5.007,77 | 0 | 5.032,66 | 4.984,45 | 5.004,13 | 00:00:00 | | 2005-10-10 | 5.022,79 | 0 | 5.057,13 | 5.006,57 | 5.027,28 | 00:00:00 | | 2005-10-11 | 5.032,46 | 0 | 5.065,17 | 5.020,30 | 5.020,30 | 00:00:00 | | 2005-10-12 | 4.981,77 | 0 | 5.017,87 | 4.955,82 | 5.005,25 | 00:00:00 | | 2005-10-13 | 4.950,07 | 0 | 4.993,58 | 4.929,11 | 4.977,74 | 00:00:00 | | 2005-10-14 | 4.975,56 | 0 | 4.988,50 | 4.933,16 | 4.954,37 | 00:00:00 | | 2005-10-17 | 4.978,83 | 0 | 4.999,00 | 4.965,63 | 4.987,66 | 00:00:00 | | 2005-10-18 | 4.947,18 | 0 | 4.993,19 | 4.943,19 | 4.982,30 | 00:00:00 | | 2005-10-19 | 4.845,98 | 0 | 4.902,22 | 4.825,96 | 4.902,22 | 00:00:00 | | 2005-10-20 | 4.864,25 | 0 | 4.931,95 | 4.852,56 | 4.903,98 | 00:00:00 | | 2005-10-21 | 4.838,40 | 0 | 4.870,81 | 4.831,75 | 4.846,80 | 00:00:00 | | 2005-10-24 | 4.901,79 | 0 | 4.905,46 | 4.836,41 | 4.838,25 | 00:00:00 | | 2005-10-25 | 4.872,97 | 0 | 4.930,89 | 4.871,89 | 4.918,04 | 00:00:00 | | 2005-10-26 | 4.900,79 | 0 | 4.914,94 | 4.866,57 | 4.877,03 | 00:00:00 | | 2005-10-27 | 4.806,05 | 0 | 4.878,35 | 4.793,10 | 4.878,35 | 00:00:00 | | 2005-10-28 | 4.825,64 | 0 | 4.835,49 | 4.762,75 | 4.802,66 | 00:00:00 | | 2005-10-31 | 4.929,07 | 0 | 4.930,92 | 4.854,59 | 4.854,59 | 00:00:00 | | 2005-11-01 | 4.922,55 | 0 | 4.938,39 | 4.907,69 | 4.922,91 | 00:00:00 | | 2005-11-02 | 4.954,83 | 0 | 4.954,83 | 4.891,62 | 4.921,11 | 00:00:00 | | 2005-11-03 | 5.011,00 | 0 | 5.013,75 | 4.966,33 | 4.973,04 | 00:00:00 | | 2005-11-04 | 4.995,24 | 0 | 5.013,95 | 4.976,29 | 5.004,28 | 00:00:00 | | 2005-11-07 | 5.024,20 | 0 | 5.033,99 | 4.983,75 | 4.994,54 | 00:00:00 | | 2005-11-08 | 5.008,83 | 0 | 5.047,51 | 4.993,67 | 5.033,43 | 00:00:00 | | 2005-11-09 | 5.011,38 | 0 | 5.031,87 | 4.999,12 | 5.018,25 | 00:00:00 | | 2005-11-10 | 5.015,55 | 0 | 5.047,84 | 5.003,11 | 5.024,06 | 00:00:00 | | 2005-11-11 | 5.090,75 | 0 | 5.092,80 | 5.046,23 | 5.046,23 | 00:00:00 | | 2005-11-14 | 5.092,43 | 0 | 5.106,98 | 5.075,63 | 5.083,27 | 00:00:00 | | 2005-11-15 | 5.110,61 | 0 | 5.115,65 | 5.074,48 | 5.082,38 | 00:00:00 | | 2005-11-16 | 5.081,46 | 0 | 5.114,66 | 5.063,86 | 5.108,06 | 00:00:00 | | 2005-11-17 | 5.099,72 | 0 | 5.130,21 | 5.089,67 | 5.097,67 | 00:00:00 | | 2005-11-18 | 5.123,50 | 0 | 5.162,51 | 5.108,93 | 5.129,12 | 00:00:00 | | 2005-11-21 | 5.170,61 | 0 | 5.179,55 | 5.127,07 | 5.140,35 | 00:00:00 | | 2005-11-22 | 5.174,72 | 0 | 5.182,73 | 5.161,35 | 5.178,96 | 00:00:00 | | 2005-11-23 | 5.196,08 | 0 | 5.203,38 | 5.172,79 | 5.194,55 | 00:00:00 | | 2005-11-24 | 5.187,98 | 0 | 5.204,14 | 5.171,56 | 5.193,15 | 00:00:00 | | 2005-11-25 | 5.194,27 | 0 | 5.194,31 | 5.178,65 | 5.186,91 | 00:00:00 | | 2005-11-28 | 5.176,59 | 0 | 5.241,00 | 5.167,91 | 5.218,28 | 00:00:00 | | 2005-11-29 | 5.199,48 | 0 | 5.218,43 | 5.155,34 | 5.167,37 | 00:00:00 | | 2005-11-30 | 5.193,40 | 0 | 5.209,56 | 5.166,39 | 5.183,78 | 00:00:00 | | 2005-12-01 | 5.266,55 | 0 | 5.266,62 | 5.208,49 | 5.210,54 | 00:00:00 | | 2005-12-02 | 5.307,99 | 0 | 5.307,99 | 5.275,30 | 5.292,20 | 00:00:00 | | 2005-12-05 | 5.266,86 | 0 | 5.306,09 | 5.251,86 | 5.303,92 | 00:00:00 | | 2005-12-06 | 5.300,85 | 0 | 5.309,93 | 5.267,71 | 5.271,35 | 00:00:00 | | 2005-12-07 | 5.266,75 | 0 | 5.308,79 | 5.248,73 | 5.292,50 | 00:00:00 | | 2005-12-08 | 5.286,75 | 0 | 5.286,75 | 5.222,24 | 5.230,83 | 00:00:00 | | 2005-12-09 | 5.282,13 | 0 | 5.294,38 | 5.262,04 | 5.268,28 | 00:00:00 | | 2005-12-12 | 5.301,21 | 0 | 5.331,06 | 5.290,91 | 5.316,46 | 00:00:00 | | 2005-12-13 | 5.310,28 | 0 | 5.313,20 | 5.285,67 | 5.305,66 | 00:00:00 | | 2005-12-14 | 5.286,76 | 0 | 5.321,11 | 5.274,97 | 5.315,16 | 00:00:00 | | 2005-12-15 | 5.295,82 | 0 | 5.304,57 | 5.279,33 | 5.294,86 | 00:00:00 | | 2005-12-16 | 5.353,66 | 0 | 5.356,67 | 5.302,68 | 5.303,32 | 00:00:00 | | 2005-12-19 | 5.350,18 | 0 | 5.357,67 | 5.336,27 | 5.342,93 | 00:00:00 | | 2005-12-20 | 5.356,60 | 0 | 5.365,60 | 5.322,83 | 5.331,82 | 00:00:00 | | 2005-12-21 | 5.397,23 | 0 | 5.400,33 | 5.367,68 | 5.367,81 | 00:00:00 | | 2005-12-22 | 5.398,28 | 0 | 5.403,13 | 5.387,46 | 5.390,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
