|
 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 | | 2000-08-17 | 7.278,43 | 1.000.000 | 7.336,23 | 7.214,68 | 7.320,69 | 00:00:00 | | 2000-08-18 | 7.232,42 | 1.000.000 | 7.320,61 | 7.216,62 | 7.286,32 | 00:00:00 | | 2000-08-21 | 7.199,34 | 1.000.000 | 7.258,87 | 7.147,15 | 7.233,74 | 00:00:00 | | 2000-08-22 | 7.249,20 | 1.000.000 | 7.282,21 | 7.208,39 | 7.208,39 | 00:00:00 | | 2000-08-23 | 7.232,78 | 1.000.000 | 7.263,55 | 7.157,85 | 7.257,34 | 00:00:00 | | 2000-08-24 | 7.230,26 | 1.000.000 | 7.279,20 | 7.213,20 | 7.233,78 | 00:00:00 | | 2000-08-25 | 7.307,17 | 1.000.000 | 7.333,09 | 7.232,37 | 7.232,37 | 00:00:00 | | 2000-08-28 | 7.339,22 | 1.000.000 | 7.395,81 | 7.310,29 | 7.320,93 | 00:00:00 | | 2000-08-29 | 7.294,40 | 1.000.000 | 7.355,58 | 7.277,17 | 7.342,04 | 00:00:00 | | 2000-08-30 | 7.192,69 | 1.000.000 | 7.292,46 | 7.176,24 | 7.292,46 | 00:00:00 | | 2000-08-31 | 7.244,79 | 1.000.000 | 7.251,31 | 7.168,52 | 7.191,00 | 00:00:00 | | 2000-09-01 | 7.344,67 | 1.000.000 | 7.397,12 | 7.221,41 | 7.221,41 | 00:00:00 | | 2000-09-04 | 7.445,56 | 1.000.000 | 7.453,36 | 7.355,74 | 7.355,74 | 00:00:00 | | 2000-09-05 | 7.391,27 | 1.000.000 | 7.456,71 | 7.369,36 | 7.448,08 | 00:00:00 | | 2000-09-06 | 7.329,90 | 1.000.000 | 7.434,02 | 7.315,15 | 7.397,05 | 00:00:00 | | 2000-09-07 | 7.373,34 | 1.000.000 | 7.383,60 | 7.283,79 | 7.327,66 | 00:00:00 | | 2000-09-08 | 7.261,04 | 1.000.000 | 7.393,88 | 7.248,94 | 7.373,90 | 00:00:00 | | 2000-09-11 | 7.214,45 | 1.000.000 | 7.273,30 | 7.196,64 | 7.267,68 | 00:00:00 | | 2000-09-12 | 7.135,75 | 1.000.000 | 7.213,18 | 7.129,03 | 7.213,18 | 00:00:00 | | 2000-09-13 | 7.006,26 | 1.000.000 | 7.169,53 | 6.994,18 | 7.134,56 | 00:00:00 | | 2000-09-14 | 7.049,82 | 1.000.000 | 7.101,50 | 7.006,64 | 7.010,70 | 00:00:00 | | 2000-09-15 | 6.999,54 | 1.000.000 | 7.077,58 | 6.976,41 | 7.048,88 | 00:00:00 | | 2000-09-18 | 6.891,69 | 1.000.000 | 6.977,25 | 6.873,40 | 6.959,93 | 00:00:00 | | 2000-09-19 | 6.915,49 | 1.000.000 | 6.931,72 | 6.839,30 | 6.865,87 | 00:00:00 | | 2000-09-20 | 6.765,23 | 1.000.000 | 6.973,31 | 6.726,46 | 6.953,25 | 00:00:00 | | 2000-09-21 | 6.682,92 | 1.000.000 | 6.817,09 | 6.581,93 | 6.774,26 | 00:00:00 | | 2000-09-22 | 6.740,25 | 1.000.000 | 6.740,25 | 6.468,46 | 6.677,83 | 00:00:00 | | 2000-09-25 | 6.788,69 | 1.000.000 | 6.827,07 | 6.739,28 | 6.739,28 | 00:00:00 | | 2000-09-26 | 6.765,04 | 1.000.000 | 6.827,89 | 6.726,24 | 6.779,81 | 00:00:00 | | 2000-09-27 | 6.814,06 | 1.000.000 | 6.857,48 | 6.716,84 | 6.761,93 | 00:00:00 | | 2000-09-28 | 6.832,76 | 1.000.000 | 6.846,99 | 6.727,32 | 6.809,59 | 00:00:00 | | 2000-09-29 | 6.798,12 | 1.000.000 | 6.884,63 | 6.771,66 | 6.835,13 | 00:00:00 | | 2000-10-02 | 6.862,26 | 1.000.000 | 6.906,83 | 6.766,10 | 6.800,07 | 00:00:00 | | 2000-10-04 | 6.823,43 | 0 | 6.896,54 | 6.760,71 | 6.857,48 | 00:00:00 | | 2000-10-05 | 6.892,49 | 0 | 6.917,17 | 6.819,12 | 6.819,12 | 00:00:00 | | 2000-10-06 | 6.776,39 | 0 | 6.921,08 | 6.712,48 | 6.895,71 | 00:00:00 | | 2000-10-09 | 6.680,78 | 0 | 6.776,04 | 6.624,55 | 6.776,04 | 00:00:00 | | 2000-10-10 | 6.673,15 | 0 | 6.726,45 | 6.655,51 | 6.683,69 | 00:00:00 | | 2000-10-11 | 6.554,14 | 0 | 6.668,94 | 6.467,29 | 6.668,94 | 00:00:00 | | 2000-10-12 | 6.465,26 | 0 | 6.649,25 | 6.383,17 | 6.569,86 | 00:00:00 | | 2000-10-13 | 6.661,30 | 0 | 6.661,30 | 6.385,55 | 6.452,11 | 00:00:00 | | 2000-10-16 | 6.627,25 | 0 | 6.725,33 | 6.578,78 | 6.668,12 | 00:00:00 | | 2000-10-17 | 6.531,71 | 0 | 6.668,56 | 6.521,75 | 6.622,01 | 00:00:00 | | 2000-10-18 | 6.470,06 | 0 | 6.523,75 | 6.297,49 | 6.523,75 | 00:00:00 | | 2000-10-19 | 6.619,43 | 100.000 | 6.620,78 | 6.488,69 | 6.489,85 | 00:00:00 | | 2000-10-20 | 6.615,90 | 100.000 | 6.663,18 | 6.533,15 | 6.616,76 | 00:00:00 | | 2000-10-23 | 6.620,87 | 100.000 | 6.651,10 | 6.542,87 | 6.614,18 | 00:00:00 | | 2000-10-24 | 6.802,81 | 100.000 | 6.835,16 | 6.603,49 | 6.617,73 | 00:00:00 | | 2000-10-25 | 6.748,22 | 100.000 | 6.810,30 | 6.701,31 | 6.794,48 | 00:00:00 | | 2000-10-26 | 6.767,90 | 1.000.000 | 6.858,10 | 6.718,55 | 6.749,01 | 00:00:00 | | 2000-10-27 | 6.924,68 | 1.000.000 | 6.930,36 | 6.768,87 | 6.768,87 | 00:00:00 | | 2000-10-30 | 6.926,57 | 1.000.000 | 6.955,92 | 6.880,18 | 6.921,33 | 00:00:00 | | 2000-10-31 | 7.077,44 | 1.000.000 | 7.087,92 | 6.928,69 | 6.928,69 | 00:00:00 | | 2000-11-01 | 7.059,07 | 1.000.000 | 7.114,20 | 7.015,52 | 7.093,84 | 00:00:00 | | 2000-11-02 | 7.088,64 | 1.000.000 | 7.135,89 | 7.048,88 | 7.067,70 | 00:00:00 | | 2000-11-03 | 7.128,27 | 1.000.000 | 7.152,45 | 7.072,37 | 7.092,02 | 00:00:00 | | 2000-11-06 | 7.136,30 | 1.000.000 | 7.185,66 | 7.111,50 | 7.139,94 | 00:00:00 | | 2000-11-07 | 7.083,70 | 1.000.000 | 7.140,25 | 7.028,79 | 7.140,25 | 00:00:00 | | 2000-11-08 | 7.010,20 | 1.000.000 | 7.130,21 | 7.004,93 | 7.075,82 | 00:00:00 | | 2000-11-09 | 6.959,50 | 1.000.000 | 7.019,57 | 6.930,29 | 7.005,20 | 00:00:00 | | 2000-11-10 | 6.851,69 | 1.000.000 | 7.013,07 | 6.831,40 | 6.962,94 | 00:00:00 | | 2000-11-13 | 6.742,10 | 1.000.000 | 6.839,98 | 6.690,61 | 6.839,98 | 00:00:00 | | 2000-11-14 | 6.966,65 | 1.000.000 | 6.966,65 | 6.740,64 | 6.740,64 | 00:00:00 | | 2000-11-15 | 6.961,09 | 1.000.000 | 6.976,63 | 6.882,00 | 6.976,16 | 00:00:00 | | 2000-11-16 | 6.811,49 | 1.000.000 | 6.950,94 | 6.805,15 | 6.950,94 | 00:00:00 | | 2000-11-17 | 6.752,29 | 1.000.000 | 6.839,92 | 6.724,07 | 6.824,00 | 00:00:00 | | 2000-11-20 | 6.605,53 | 1.000.000 | 6.794,41 | 6.598,42 | 6.755,23 | 00:00:00 | | 2000-11-21 | 6.666,06 | 1.000.000 | 6.679,87 | 6.571,56 | 6.594,88 | 00:00:00 | | 2000-11-22 | 6.510,54 | 1.000.000 | 6.669,75 | 6.474,50 | 6.669,75 | 00:00:00 | | 2000-11-23 | 6.596,93 | 1.000.000 | 6.617,79 | 6.476,63 | 6.508,53 | 00:00:00 | | 2000-11-24 | 6.664,18 | 1.000.000 | 6.710,45 | 6.572,34 | 6.607,98 | 00:00:00 | | 2000-11-27 | 6.696,91 | 1.000.000 | 6.804,22 | 6.665,25 | 6.665,25 | 00:00:00 | | 2000-11-28 | 6.625,56 | 1.000.000 | 6.717,74 | 6.603,61 | 6.696,71 | 00:00:00 | | 2000-11-29 | 6.598,32 | 1.000.000 | 6.655,36 | 6.534,82 | 6.609,76 | 00:00:00 | | 2000-11-30 | 6.372,33 | 1.000.000 | 6.598,07 | 6.361,43 | 6.598,07 | 00:00:00 | | 2000-12-01 | 6.512,91 | 1.000.000 | 6.542,72 | 6.379,26 | 6.379,26 | 00:00:00 | | 2000-12-04 | 6.408,10 | 1.000.000 | 6.507,64 | 6.343,45 | 6.507,64 | 00:00:00 | | 2000-12-05 | 6.637,09 | 1.000.000 | 6.637,09 | 6.412,15 | 6.412,15 | 00:00:00 | | 2000-12-06 | 6.622,25 | 1.000.000 | 6.721,90 | 6.606,43 | 6.645,15 | 00:00:00 | | 2000-12-07 | 6.583,13 | 1.000.000 | 6.650,08 | 6.495,26 | 6.621,61 | 00:00:00 | | 2000-12-08 | 6.691,25 | 1.000.000 | 6.745,91 | 6.567,99 | 6.567,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
