|
 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 | | 2001-04-04 | 5.597,66 | 0 | 5.632,13 | 5.383,99 | 5.537,94 | 00:00:00 | | 2001-04-05 | 5.773,34 | 0 | 5.781,71 | 5.615,08 | 5.615,08 | 00:00:00 | | 2001-04-06 | 5.698,88 | 0 | 5.839,11 | 5.651,83 | 5.790,93 | 00:00:00 | | 2001-04-09 | 5.781,01 | 0 | 5.809,88 | 5.657,87 | 5.695,77 | 00:00:00 | | 2001-04-10 | 5.913,84 | 0 | 5.917,78 | 5.787,24 | 5.787,24 | 00:00:00 | | 2001-04-11 | 5.951,16 | 0 | 6.019,26 | 5.879,23 | 5.925,30 | 00:00:00 | | 2001-04-12 | 6.002,30 | 0 | 6.013,38 | 5.910,46 | 5.953,39 | 00:00:00 | | 2001-04-17 | 5.935,58 | 0 | 6.004,32 | 5.827,62 | 6.004,32 | 00:00:00 | | 2001-04-18 | 6.164,88 | 0 | 6.188,77 | 5.941,24 | 5.941,24 | 00:00:00 | | 2001-04-19 | 6.181,91 | 0 | 6.224,30 | 6.107,43 | 6.178,01 | 00:00:00 | | 2001-04-20 | 6.127,97 | 0 | 6.198,17 | 6.100,87 | 6.176,18 | 00:00:00 | | 2001-04-23 | 6.051,48 | 0 | 6.119,35 | 6.032,74 | 6.118,24 | 00:00:00 | | 2001-04-24 | 6.124,57 | 0 | 6.164,02 | 6.042,69 | 6.059,37 | 00:00:00 | | 2001-04-25 | 6.115,19 | 0 | 6.140,84 | 6.060,66 | 6.124,21 | 00:00:00 | | 2001-04-26 | 6.123,66 | 0 | 6.164,63 | 6.058,46 | 6.120,15 | 00:00:00 | | 2001-04-27 | 6.175,24 | 0 | 6.186,68 | 6.075,05 | 6.116,83 | 00:00:00 | | 2001-04-30 | 6.264,51 | 0 | 6.271,20 | 6.176,73 | 6.176,73 | 00:00:00 | | 2001-05-02 | 6.213,84 | 0 | 6.296,62 | 6.185,14 | 6.272,03 | 00:00:00 | | 2001-05-03 | 6.089,17 | 0 | 6.236,46 | 6.061,59 | 6.211,65 | 00:00:00 | | 2001-05-04 | 6.138,28 | 0 | 6.138,28 | 6.001,51 | 6.096,62 | 00:00:00 | | 2001-05-07 | 6.122,62 | 0 | 6.193,45 | 6.097,98 | 6.137,92 | 00:00:00 | | 2001-05-08 | 6.108,72 | 0 | 6.172,77 | 6.071,67 | 6.111,60 | 00:00:00 | | 2001-05-09 | 6.063,94 | 0 | 6.107,33 | 6.025,86 | 6.107,33 | 00:00:00 | | 2001-05-10 | 6.165,18 | 0 | 6.222,24 | 6.047,17 | 6.047,17 | 00:00:00 | | 2001-05-11 | 6.141,02 | 0 | 6.192,38 | 6.122,89 | 6.161,53 | 00:00:00 | | 2001-05-14 | 6.064,68 | 0 | 6.122,45 | 6.040,27 | 6.122,45 | 00:00:00 | | 2001-05-15 | 6.070,38 | 0 | 6.095,71 | 6.027,45 | 6.072,87 | 00:00:00 | | 2001-05-16 | 6.148,44 | 0 | 6.157,74 | 5.960,46 | 6.060,75 | 00:00:00 | | 2001-05-17 | 6.173,81 | 0 | 6.226,58 | 6.139,67 | 6.167,11 | 00:00:00 | | 2001-05-18 | 6.186,87 | 0 | 6.213,12 | 6.124,94 | 6.168,64 | 00:00:00 | | 2001-05-21 | 6.249,87 | 0 | 6.260,13 | 6.139,24 | 6.193,13 | 00:00:00 | | 2001-05-22 | 6.270,59 | 0 | 6.337,47 | 6.245,65 | 6.250,32 | 00:00:00 | | 2001-05-23 | 6.215,25 | 0 | 6.288,95 | 6.209,27 | 6.259,98 | 00:00:00 | | 2001-05-24 | 6.278,90 | 0 | 6.306,35 | 6.193,16 | 6.209,98 | 00:00:00 | | 2001-05-25 | 6.223,57 | 0 | 6.303,72 | 6.204,54 | 6.281,14 | 00:00:00 | | 2001-05-28 | 6.216,83 | 0 | 6.255,19 | 6.189,39 | 6.225,66 | 00:00:00 | | 2001-05-29 | 6.120,33 | 0 | 6.235,30 | 6.112,81 | 6.219,05 | 00:00:00 | | 2001-05-30 | 6.041,22 | 0 | 6.120,46 | 6.041,20 | 6.120,46 | 00:00:00 | | 2001-05-31 | 6.123,26 | 0 | 6.148,30 | 5.994,66 | 6.035,61 | 00:00:00 | | 2001-06-01 | 6.125,17 | 0 | 6.174,11 | 6.054,17 | 6.122,96 | 00:00:00 | | 2001-06-04 | 6.177,74 | 0 | 6.185,77 | 6.134,10 | 6.134,10 | 00:00:00 | | 2001-06-05 | 6.242,13 | 0 | 6.256,99 | 6.154,49 | 6.183,21 | 00:00:00 | | 2001-06-06 | 6.192,44 | 0 | 6.278,04 | 6.177,17 | 6.242,88 | 00:00:00 | | 2001-06-07 | 6.184,25 | 0 | 6.219,09 | 6.156,17 | 6.184,78 | 00:00:00 | | 2001-06-08 | 6.187,21 | 0 | 6.266,12 | 6.169,09 | 6.197,83 | 00:00:00 | | 2001-06-11 | 6.162,74 | 0 | 6.225,84 | 6.138,05 | 6.189,06 | 00:00:00 | | 2001-06-12 | 6.059,15 | 0 | 6.181,55 | 6.026,06 | 6.174,13 | 00:00:00 | | 2001-06-13 | 6.111,94 | 0 | 6.142,98 | 6.071,15 | 6.071,15 | 00:00:00 | | 2001-06-14 | 6.031,27 | 0 | 6.109,66 | 6.017,00 | 6.109,66 | 00:00:00 | | 2001-06-15 | 5.915,18 | 0 | 6.022,75 | 5.889,41 | 6.019,67 | 00:00:00 | | 2001-06-18 | 5.869,04 | 0 | 5.948,84 | 5.853,07 | 5.921,61 | 00:00:00 | | 2001-06-19 | 5.922,53 | 0 | 5.980,14 | 5.875,31 | 5.875,31 | 00:00:00 | | 2001-06-20 | 5.876,04 | 0 | 5.907,65 | 5.812,70 | 5.907,65 | 00:00:00 | | 2001-06-21 | 5.926,38 | 0 | 5.928,43 | 5.833,92 | 5.881,70 | 00:00:00 | | 2001-06-22 | 5.941,77 | 0 | 5.952,83 | 5.876,33 | 5.922,49 | 00:00:00 | | 2001-06-25 | 5.902,32 | 0 | 5.948,27 | 5.866,39 | 5.928,50 | 00:00:00 | | 2001-06-26 | 5.847,79 | 0 | 5.898,25 | 5.766,73 | 5.898,25 | 00:00:00 | | 2001-06-27 | 5.833,10 | 0 | 5.851,65 | 5.814,86 | 5.848,13 | 00:00:00 | | 2001-06-28 | 5.971,77 | 0 | 5.971,77 | 5.758,69 | 5.835,53 | 00:00:00 | | 2001-06-29 | 6.058,38 | 0 | 6.058,50 | 5.955,62 | 5.976,02 | 00:00:00 | | 2001-07-02 | 6.109,50 | 0 | 6.131,97 | 6.005,80 | 6.053,81 | 00:00:00 | | 2001-07-03 | 6.056,84 | 0 | 6.108,07 | 6.038,22 | 6.103,90 | 00:00:00 | | 2001-07-04 | 6.015,72 | 0 | 6.080,70 | 5.998,83 | 6.060,49 | 00:00:00 | | 2001-07-05 | 5.999,19 | 0 | 6.040,97 | 5.947,94 | 5.993,83 | 00:00:00 | | 2001-07-06 | 5.862,10 | 0 | 5.992,99 | 5.846,63 | 5.992,99 | 00:00:00 | | 2001-07-09 | 5.869,86 | 0 | 5.894,78 | 5.778,25 | 5.861,92 | 00:00:00 | | 2001-07-10 | 5.816,32 | 0 | 5.923,52 | 5.805,74 | 5.869,56 | 00:00:00 | | 2001-07-11 | 5.801,80 | 0 | 5.805,63 | 5.731,85 | 5.799,77 | 00:00:00 | | 2001-07-12 | 5.889,88 | 0 | 5.928,52 | 5.814,50 | 5.814,50 | 00:00:00 | | 2001-07-13 | 5.928,01 | 0 | 5.939,85 | 5.847,15 | 5.889,30 | 00:00:00 | | 2001-07-16 | 5.853,76 | 0 | 5.928,89 | 5.842,14 | 5.927,45 | 00:00:00 | | 2001-07-17 | 5.846,66 | 0 | 5.846,66 | 5.787,33 | 5.846,39 | 00:00:00 | | 2001-07-18 | 5.728,37 | 0 | 5.838,21 | 5.710,71 | 5.838,21 | 00:00:00 | | 2001-07-19 | 5.829,69 | 0 | 5.829,69 | 5.707,09 | 5.727,48 | 00:00:00 | | 2001-07-20 | 5.764,06 | 0 | 5.820,29 | 5.684,56 | 5.820,29 | 00:00:00 | | 2001-07-23 | 5.791,73 | 0 | 5.844,07 | 5.700,90 | 5.751,13 | 00:00:00 | | 2001-07-24 | 5.663,26 | 0 | 5.780,75 | 5.659,26 | 5.780,75 | 00:00:00 | | 2001-07-25 | 5.582,76 | 0 | 5.723,94 | 5.551,14 | 5.672,97 | 00:00:00 | | 2001-07-26 | 5.675,76 | 0 | 5.675,76 | 5.572,21 | 5.594,49 | 00:00:00 | | 2001-07-27 | 5.754,86 | 0 | 5.772,57 | 5.681,30 | 5.681,30 | 00:00:00 | | 2001-07-30 | 5.792,19 | 0 | 5.830,62 | 5.712,48 | 5.749,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
