|
 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 | | 2000-04-26 | 7.388,55 | 0 | 7.444,28 | 7.293,10 | 7.293,10 | 00:00:00 | | 2000-04-27 | 7.221,74 | 0 | 7.413,82 | 7.156,83 | 7.386,61 | 00:00:00 | | 2000-04-28 | 7.414,68 | 0 | 7.436,45 | 7.223,27 | 7.223,27 | 00:00:00 | | 2000-05-02 | 7.555,92 | 0 | 7.561,67 | 7.405,70 | 7.407,53 | 00:00:00 | | 2000-05-03 | 7.376,93 | 0 | 7.571,72 | 7.362,75 | 7.547,91 | 00:00:00 | | 2000-05-04 | 7.386,71 | 0 | 7.419,74 | 7.321,43 | 7.388,68 | 00:00:00 | | 2000-05-05 | 7.530,82 | 0 | 7.530,82 | 7.333,48 | 7.391,62 | 00:00:00 | | 2000-05-08 | 7.408,09 | 0 | 7.532,97 | 7.383,22 | 7.532,97 | 00:00:00 | | 2000-05-09 | 7.280,54 | 0 | 7.407,95 | 7.225,18 | 7.407,89 | 00:00:00 | | 2000-05-10 | 7.120,86 | 0 | 7.313,27 | 7.102,59 | 7.273,56 | 00:00:00 | | 2000-05-11 | 7.259,48 | 0 | 7.277,56 | 7.013,70 | 7.111,28 | 00:00:00 | | 2000-05-12 | 7.269,28 | 0 | 7.331,03 | 7.206,09 | 7.269,87 | 00:00:00 | | 2000-05-15 | 7.195,15 | 0 | 7.278,03 | 7.188,25 | 7.266,08 | 00:00:00 | | 2000-05-16 | 7.371,06 | 0 | 7.398,48 | 7.203,58 | 7.203,58 | 00:00:00 | | 2000-05-17 | 7.211,51 | 0 | 7.378,57 | 7.197,83 | 7.370,18 | 00:00:00 | | 2000-05-18 | 7.181,58 | 0 | 7.258,61 | 7.158,54 | 7.214,50 | 00:00:00 | | 2000-05-19 | 6.989,03 | 0 | 7.182,46 | 6.958,92 | 7.182,46 | 00:00:00 | | 2000-05-22 | 6.912,96 | 0 | 7.040,57 | 6.818,70 | 6.983,46 | 00:00:00 | | 2000-05-23 | 6.927,69 | 0 | 7.017,24 | 6.883,39 | 6.918,93 | 00:00:00 | | 2000-05-24 | 6.834,88 | 0 | 6.920,14 | 6.794,08 | 6.920,14 | 00:00:00 | | 2000-05-25 | 6.978,87 | 0 | 6.998,31 | 6.846,37 | 6.846,37 | 00:00:00 | | 2000-05-26 | 6.839,33 | 0 | 6.972,21 | 6.833,11 | 6.969,01 | 00:00:00 | | 2000-05-29 | 7.016,66 | 0 | 7.029,80 | 6.956,14 | 6.956,14 | 00:00:00 | | 2000-05-30 | 7.119,26 | 0 | 7.150,50 | 7.024,60 | 7.024,60 | 00:00:00 | | 2000-05-31 | 7.109,67 | 0 | 7.213,98 | 7.101,14 | 7.127,26 | 00:00:00 | | 2000-06-01 | 7.272,76 | 0 | 7.277,52 | 7.117,57 | 7.117,57 | 00:00:00 | | 2000-06-02 | 7.438,95 | 0 | 7.460,51 | 7.246,17 | 7.286,19 | 00:00:00 | | 2000-06-05 | 7.408,02 | 0 | 7.486,40 | 7.354,84 | 7.456,22 | 00:00:00 | | 2000-06-06 | 7.359,80 | 0 | 7.464,76 | 7.298,23 | 7.404,78 | 00:00:00 | | 2000-06-07 | 7.285,93 | 0 | 7.363,66 | 7.241,58 | 7.363,66 | 00:00:00 | | 2000-06-08 | 7.253,46 | 0 | 7.390,50 | 7.211,97 | 7.293,74 | 00:00:00 | | 2000-06-09 | 7.246,79 | 0 | 7.354,32 | 7.233,65 | 7.246,46 | 00:00:00 | | 2000-06-12 | 7.240,10 | 0 | 7.315,05 | 7.224,72 | 7.251,29 | 00:00:00 | | 2000-06-13 | 7.268,91 | 0 | 7.307,34 | 7.173,64 | 7.222,77 | 00:00:00 | | 2000-06-14 | 7.350,94 | 0 | 7.374,60 | 7.251,23 | 7.292,77 | 00:00:00 | | 2000-06-15 | 7.328,62 | 0 | 7.388,24 | 7.324,60 | 7.347,75 | 00:00:00 | | 2000-06-16 | 7.252,58 | 0 | 7.368,57 | 7.246,77 | 7.344,44 | 00:00:00 | | 2000-06-19 | 7.198,80 | 0 | 7.225,34 | 7.134,17 | 7.134,17 | 00:00:00 | | 2000-06-20 | 7.227,27 | 0 | 7.270,20 | 7.201,88 | 7.207,59 | 00:00:00 | | 2000-06-21 | 7.100,09 | 0 | 7.240,01 | 7.090,50 | 7.227,05 | 00:00:00 | | 2000-06-22 | 7.064,73 | 0 | 7.172,86 | 7.028,34 | 7.112,15 | 00:00:00 | | 2000-06-23 | 6.980,41 | 0 | 7.081,58 | 6.976,97 | 7.056,82 | 00:00:00 | | 2000-06-26 | 7.027,19 | 0 | 7.085,27 | 6.975,07 | 6.986,89 | 00:00:00 | | 2000-06-27 | 7.048,96 | 0 | 7.064,44 | 6.966,45 | 7.029,55 | 00:00:00 | | 2000-06-28 | 7.054,30 | 0 | 7.072,64 | 7.010,67 | 7.050,84 | 00:00:00 | | 2000-06-29 | 6.881,94 | 0 | 7.058,00 | 6.851,84 | 7.055,42 | 00:00:00 | | 2000-06-30 | 6.882,44 | 0 | 6.935,18 | 6.866,85 | 6.882,94 | 00:00:00 | | 2000-07-03 | 6.962,02 | 0 | 6.962,02 | 6.842,61 | 6.912,97 | 00:00:00 | | 2000-07-04 | 6.944,36 | 0 | 6.976,08 | 6.881,14 | 6.958,40 | 00:00:00 | | 2000-07-05 | 6.961,73 | 0 | 7.090,11 | 6.946,73 | 6.946,73 | 00:00:00 | | 2000-07-06 | 6.972,80 | 0 | 6.978,93 | 6.905,24 | 6.947,21 | 00:00:00 | | 2000-07-07 | 7.044,77 | 0 | 7.051,06 | 6.919,94 | 6.957,01 | 00:00:00 | | 2000-07-10 | 7.066,22 | 0 | 7.126,04 | 7.031,33 | 7.052,68 | 00:00:00 | | 2000-07-11 | 7.006,05 | 0 | 7.069,49 | 6.955,58 | 7.068,09 | 00:00:00 | | 2000-07-12 | 7.065,97 | 0 | 7.100,36 | 7.011,68 | 7.015,84 | 00:00:00 | | 2000-07-13 | 7.166,51 | 0 | 7.178,45 | 7.008,96 | 7.073,81 | 00:00:00 | | 2000-07-14 | 7.321,94 | 0 | 7.342,22 | 7.173,42 | 7.193,23 | 00:00:00 | | 2000-07-17 | 7.430,70 | 0 | 7.430,70 | 7.320,10 | 7.320,10 | 00:00:00 | | 2000-07-18 | 7.406,91 | 0 | 7.449,78 | 7.355,31 | 7.417,02 | 00:00:00 | | 2000-07-19 | 7.366,57 | 0 | 7.406,24 | 7.321,27 | 7.406,24 | 00:00:00 | | 2000-07-20 | 7.480,14 | 0 | 7.491,80 | 7.303,91 | 7.364,64 | 00:00:00 | | 2000-07-21 | 7.378,86 | 0 | 7.503,32 | 7.374,60 | 7.481,19 | 00:00:00 | | 2000-07-24 | 7.314,20 | 1.000.000 | 7.428,17 | 7.314,20 | 7.377,98 | 00:00:00 | | 2000-07-25 | 7.329,46 | 1.000.000 | 7.358,64 | 7.294,06 | 7.323,24 | 00:00:00 | | 2000-07-26 | 7.268,00 | 1.000.000 | 7.368,34 | 7.250,22 | 7.330,14 | 00:00:00 | | 2000-07-27 | 7.183,44 | 1.000.000 | 7.333,02 | 7.170,81 | 7.291,14 | 00:00:00 | | 2000-07-28 | 7.128,30 | 1.000.000 | 7.222,11 | 7.076,37 | 7.188,63 | 00:00:00 | | 2000-07-31 | 7.190,37 | 1.000.000 | 7.251,88 | 7.112,94 | 7.135,39 | 00:00:00 | | 2000-08-01 | 7.145,53 | 1.000.000 | 7.244,55 | 7.094,93 | 7.194,03 | 00:00:00 | | 2000-08-02 | 7.112,45 | 1.000.000 | 7.197,32 | 7.068,96 | 7.151,50 | 00:00:00 | | 2000-08-03 | 7.011,74 | 1.000.000 | 7.113,08 | 6.954,60 | 7.113,08 | 00:00:00 | | 2000-08-04 | 7.016,59 | 1.000.000 | 7.112,97 | 7.007,21 | 7.040,25 | 00:00:00 | | 2000-08-07 | 7.113,22 | 1.000.000 | 7.135,28 | 7.020,65 | 7.020,65 | 00:00:00 | | 2000-08-08 | 7.143,96 | 1.000.000 | 7.194,22 | 7.079,74 | 7.110,47 | 00:00:00 | | 2000-08-09 | 7.226,71 | 1.000.000 | 7.268,64 | 7.129,70 | 7.129,70 | 00:00:00 | | 2000-08-10 | 7.280,97 | 1.000.000 | 7.318,94 | 7.213,38 | 7.228,70 | 00:00:00 | | 2000-08-11 | 7.322,98 | 1.000.000 | 7.327,22 | 7.225,03 | 7.289,26 | 00:00:00 | | 2000-08-14 | 7.331,67 | 1.000.000 | 7.369,01 | 7.297,03 | 7.323,87 | 00:00:00 | | 2000-08-15 | 7.307,43 | 1.000.000 | 7.380,19 | 7.276,04 | 7.336,73 | 00:00:00 | | 2000-08-16 | 7.315,27 | 1.000.000 | 7.363,64 | 7.291,01 | 7.314,57 | 00:00:00 | | 2000-08-17 | 7.278,43 | 1.000.000 | 7.336,23 | 7.214,68 | 7.320,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
