|
 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 | | 2000-12-08 | 6.691,25 | 1.000.000 | 6.745,91 | 6.567,99 | 6.567,99 | 00:00:00 | | 2000-12-11 | 6.782,52 | 1.000.000 | 6.806,45 | 6.702,25 | 6.702,25 | 00:00:00 | | 2000-12-12 | 6.733,59 | 1.000.000 | 6.813,30 | 6.733,59 | 6.781,62 | 00:00:00 | | 2000-12-13 | 6.620,21 | 1.000.000 | 6.797,86 | 6.585,18 | 6.741,59 | 00:00:00 | | 2000-12-14 | 6.475,84 | 1.000.000 | 6.617,46 | 6.449,58 | 6.617,46 | 00:00:00 | | 2000-12-15 | 6.331,30 | 1.000.000 | 6.455,21 | 6.331,30 | 6.455,21 | 00:00:00 | | 2000-12-18 | 6.390,25 | 1.000.000 | 6.467,33 | 6.337,81 | 6.337,81 | 00:00:00 | | 2000-12-19 | 6.479,28 | 1.000.000 | 6.505,75 | 6.309,14 | 6.392,44 | 00:00:00 | | 2000-12-20 | 6.248,76 | 0 | 6.467,06 | 6.226,64 | 6.467,06 | 00:00:00 | | 2000-12-21 | 6.200,71 | 0 | 6.291,02 | 6.110,26 | 6.240,12 | 00:00:00 | | 2000-12-22 | 6.251,40 | 0 | 6.281,73 | 6.201,44 | 6.210,81 | 00:00:00 | | 2000-12-27 | 6.328,16 | 0 | 6.357,76 | 6.252,11 | 6.252,11 | 00:00:00 | | 2000-12-28 | 6.371,64 | 0 | 6.393,27 | 6.323,00 | 6.337,06 | 00:00:00 | | 2000-12-29 | 6.433,61 | 0 | 6.469,74 | 6.364,10 | 6.376,10 | 00:00:00 | | 2001-01-02 | 6.289,82 | 0 | 6.439,23 | 6.289,82 | 6.431,14 | 00:00:00 | | 2001-01-03 | 6.434,96 | 0 | 6.467,82 | 6.172,44 | 6.284,87 | 00:00:00 | | 2001-01-04 | 6.376,54 | 0 | 6.556,94 | 6.356,92 | 6.443,87 | 00:00:00 | | 2001-01-05 | 6.382,31 | 0 | 6.485,34 | 6.344,16 | 6.383,33 | 00:00:00 | | 2001-01-08 | 6.392,17 | 0 | 6.426,64 | 6.337,95 | 6.368,83 | 00:00:00 | | 2001-01-09 | 6.404,52 | 0 | 6.462,50 | 6.354,97 | 6.408,06 | 00:00:00 | | 2001-01-10 | 6.320,07 | 0 | 6.413,56 | 6.293,49 | 6.402,19 | 00:00:00 | | 2001-01-11 | 6.465,21 | 0 | 6.477,66 | 6.320,94 | 6.320,94 | 00:00:00 | | 2001-01-12 | 6.490,03 | 0 | 6.552,52 | 6.467,12 | 6.480,82 | 00:00:00 | | 2001-01-15 | 6.522,87 | 0 | 6.553,75 | 6.481,17 | 6.506,70 | 00:00:00 | | 2001-01-16 | 6.502,89 | 0 | 6.539,64 | 6.452,62 | 6.521,28 | 00:00:00 | | 2001-01-17 | 6.653,38 | 0 | 6.668,67 | 6.540,04 | 6.540,04 | 00:00:00 | | 2001-01-18 | 6.635,76 | 0 | 6.661,12 | 6.587,51 | 6.642,70 | 00:00:00 | | 2001-01-19 | 6.651,53 | 0 | 6.737,18 | 6.632,81 | 6.644,42 | 00:00:00 | | 2001-01-22 | 6.675,00 | 0 | 6.688,83 | 6.594,19 | 6.652,46 | 00:00:00 | | 2001-01-23 | 6.722,41 | 0 | 6.722,41 | 6.601,88 | 6.678,22 | 00:00:00 | | 2001-01-24 | 6.706,67 | 0 | 6.759,01 | 6.690,72 | 6.723,21 | 00:00:00 | | 2001-01-25 | 6.727,49 | 0 | 6.775,26 | 6.677,81 | 6.700,97 | 00:00:00 | | 2001-01-26 | 6.695,20 | 0 | 6.713,40 | 6.650,34 | 6.713,40 | 00:00:00 | | 2001-01-29 | 6.750,96 | 0 | 6.750,96 | 6.659,98 | 6.699,10 | 00:00:00 | | 2001-01-30 | 6.739,30 | 0 | 6.792,81 | 6.706,16 | 6.746,12 | 00:00:00 | | 2001-01-31 | 6.795,14 | 0 | 6.795,14 | 6.720,57 | 6.745,90 | 00:00:00 | | 2001-02-01 | 6.704,68 | 0 | 6.788,57 | 6.704,68 | 6.788,57 | 00:00:00 | | 2001-02-02 | 6.638,20 | 0 | 6.750,99 | 6.624,19 | 6.709,90 | 00:00:00 | | 2001-02-05 | 6.628,07 | 0 | 6.635,80 | 6.592,21 | 6.633,78 | 00:00:00 | | 2001-02-06 | 6.693,03 | 0 | 6.693,45 | 6.620,03 | 6.632,49 | 00:00:00 | | 2001-02-07 | 6.578,96 | 0 | 6.691,36 | 6.578,96 | 6.691,36 | 00:00:00 | | 2001-02-08 | 6.636,81 | 0 | 6.662,77 | 6.580,24 | 6.585,40 | 00:00:00 | | 2001-02-09 | 6.497,07 | 0 | 6.637,13 | 6.497,07 | 6.637,13 | 00:00:00 | | 2001-02-12 | 6.564,91 | 0 | 6.572,37 | 6.498,93 | 6.498,93 | 00:00:00 | | 2001-02-13 | 6.557,93 | 0 | 6.603,17 | 6.545,02 | 6.567,85 | 00:00:00 | | 2001-02-14 | 6.479,87 | 0 | 6.556,09 | 6.444,16 | 6.556,09 | 00:00:00 | | 2001-02-15 | 6.591,67 | 0 | 6.591,67 | 6.480,34 | 6.480,34 | 00:00:00 | | 2001-02-16 | 6.439,26 | 0 | 6.587,46 | 6.439,26 | 6.587,46 | 00:00:00 | | 2001-02-19 | 6.472,21 | 0 | 6.493,61 | 6.441,26 | 6.441,26 | 00:00:00 | | 2001-02-20 | 6.451,57 | 0 | 6.530,13 | 6.425,65 | 6.471,03 | 00:00:00 | | 2001-02-21 | 6.347,99 | 0 | 6.453,76 | 6.312,14 | 6.453,76 | 00:00:00 | | 2001-02-22 | 6.277,99 | 0 | 6.363,55 | 6.216,52 | 6.347,43 | 00:00:00 | | 2001-02-23 | 6.075,34 | 0 | 6.312,10 | 6.071,35 | 6.279,28 | 00:00:00 | | 2001-02-26 | 6.189,07 | 0 | 6.209,13 | 6.079,97 | 6.079,97 | 00:00:00 | | 2001-02-27 | 6.220,48 | 0 | 6.254,82 | 6.162,51 | 6.191,87 | 00:00:00 | | 2001-02-28 | 6.208,24 | 0 | 6.284,81 | 6.170,00 | 6.221,70 | 00:00:00 | | 2001-03-01 | 6.123,38 | 0 | 6.212,66 | 6.094,76 | 6.212,66 | 00:00:00 | | 2001-03-02 | 6.159,02 | 0 | 6.183,91 | 6.052,01 | 6.123,59 | 00:00:00 | | 2001-03-05 | 6.216,38 | 0 | 6.218,79 | 6.134,02 | 6.172,35 | 00:00:00 | | 2001-03-06 | 6.284,06 | 0 | 6.310,18 | 6.218,12 | 6.218,12 | 00:00:00 | | 2001-03-07 | 6.305,64 | 0 | 6.342,54 | 6.249,70 | 6.274,21 | 00:00:00 | | 2001-03-08 | 6.267,06 | 0 | 6.339,92 | 6.245,72 | 6.308,73 | 00:00:00 | | 2001-03-09 | 6.204,42 | 0 | 6.264,22 | 6.193,33 | 6.264,22 | 00:00:00 | | 2001-03-12 | 6.046,56 | 0 | 6.202,37 | 6.043,34 | 6.202,37 | 00:00:00 | | 2001-03-13 | 5.962,93 | 0 | 6.038,85 | 5.935,07 | 6.038,85 | 00:00:00 | | 2001-03-14 | 5.794,12 | 0 | 6.025,93 | 5.663,54 | 5.969,51 | 00:00:00 | | 2001-03-15 | 5.889,95 | 0 | 5.889,95 | 5.767,06 | 5.819,69 | 00:00:00 | | 2001-03-16 | 5.734,49 | 0 | 5.907,07 | 5.728,88 | 5.881,62 | 00:00:00 | | 2001-03-19 | 5.657,29 | 0 | 5.805,71 | 5.650,30 | 5.732,85 | 00:00:00 | | 2001-03-20 | 5.782,16 | 0 | 5.788,99 | 5.663,66 | 5.663,66 | 00:00:00 | | 2001-03-21 | 5.622,09 | 0 | 5.780,60 | 5.600,89 | 5.780,60 | 00:00:00 | | 2001-03-22 | 5.388,02 | 0 | 5.621,06 | 5.351,48 | 5.599,02 | 00:00:00 | | 2001-03-23 | 5.544,67 | 0 | 5.574,99 | 5.396,63 | 5.396,63 | 00:00:00 | | 2001-03-26 | 5.726,97 | 0 | 5.756,59 | 5.557,82 | 5.557,82 | 00:00:00 | | 2001-03-27 | 5.938,21 | 0 | 5.938,21 | 5.689,18 | 5.724,15 | 00:00:00 | | 2001-03-28 | 5.817,52 | 0 | 5.938,21 | 5.775,44 | 5.938,21 | 00:00:00 | | 2001-03-29 | 5.879,30 | 0 | 5.879,30 | 5.713,56 | 5.812,65 | 00:00:00 | | 2001-03-30 | 5.829,95 | 0 | 5.944,25 | 5.805,27 | 5.870,10 | 00:00:00 | | 2001-04-02 | 5.760,76 | 0 | 5.912,26 | 5.702,93 | 5.843,37 | 00:00:00 | | 2001-04-03 | 5.553,46 | 0 | 5.747,05 | 5.511,76 | 5.747,05 | 00:00:00 | | 2001-04-04 | 5.597,66 | 0 | 5.632,13 | 5.383,99 | 5.537,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
