|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-30 | 5.792,19 | 0 | 5.830,62 | 5.712,48 | 5.749,25 | 00:00:00 | | 2001-07-31 | 5.861,19 | 0 | 5.861,19 | 5.754,20 | 5.802,49 | 00:00:00 | | 2001-08-01 | 5.835,23 | 0 | 5.859,68 | 5.812,59 | 5.859,68 | 00:00:00 | | 2001-08-02 | 5.777,28 | 0 | 5.930,45 | 5.764,29 | 5.845,63 | 00:00:00 | | 2001-08-03 | 5.735,88 | 0 | 5.808,53 | 5.735,88 | 5.777,45 | 00:00:00 | | 2001-08-06 | 5.746,04 | 0 | 5.802,68 | 5.708,47 | 5.734,24 | 00:00:00 | | 2001-08-07 | 5.752,51 | 0 | 5.783,08 | 5.688,57 | 5.747,36 | 00:00:00 | | 2001-08-08 | 5.614,51 | 0 | 5.748,68 | 5.609,40 | 5.748,68 | 00:00:00 | | 2001-08-09 | 5.512,28 | 0 | 5.595,54 | 5.467,72 | 5.595,54 | 00:00:00 | | 2001-08-10 | 5.433,49 | 0 | 5.569,93 | 5.387,34 | 5.523,06 | 00:00:00 | | 2001-08-13 | 5.453,77 | 0 | 5.499,75 | 5.401,49 | 5.441,10 | 00:00:00 | | 2001-08-14 | 5.520,71 | 0 | 5.569,05 | 5.465,75 | 5.465,75 | 00:00:00 | | 2001-08-15 | 5.455,44 | 0 | 5.530,78 | 5.428,51 | 5.521,46 | 00:00:00 | | 2001-08-16 | 5.361,92 | 0 | 5.454,37 | 5.334,04 | 5.454,37 | 00:00:00 | | 2001-08-17 | 5.222,12 | 0 | 5.416,15 | 5.174,30 | 5.370,34 | 00:00:00 | | 2001-08-20 | 5.207,83 | 0 | 5.266,15 | 5.124,69 | 5.219,75 | 00:00:00 | | 2001-08-21 | 5.216,11 | 0 | 5.252,02 | 5.169,52 | 5.215,20 | 00:00:00 | | 2001-08-22 | 5.220,21 | 0 | 5.322,99 | 5.141,65 | 5.204,31 | 00:00:00 | | 2001-08-23 | 5.254,04 | 0 | 5.280,32 | 5.187,14 | 5.232,94 | 00:00:00 | | 2001-08-24 | 5.387,50 | 0 | 5.423,54 | 5.268,80 | 5.268,80 | 00:00:00 | | 2001-08-27 | 5.406,47 | 0 | 5.455,12 | 5.382,12 | 5.397,64 | 00:00:00 | | 2001-08-28 | 5.308,78 | 0 | 5.454,99 | 5.286,50 | 5.406,26 | 00:00:00 | | 2001-08-29 | 5.305,00 | 0 | 5.347,28 | 5.239,99 | 5.290,68 | 00:00:00 | | 2001-08-30 | 5.162,40 | 0 | 5.334,54 | 5.157,66 | 5.296,30 | 00:00:00 | | 2001-08-31 | 5.188,17 | 0 | 5.228,45 | 5.132,27 | 5.160,02 | 00:00:00 | | 2001-09-03 | 5.094,10 | 0 | 5.205,26 | 5.062,95 | 5.195,67 | 00:00:00 | | 2001-09-04 | 5.208,10 | 0 | 5.220,10 | 5.034,72 | 5.102,28 | 00:00:00 | | 2001-09-05 | 5.048,08 | 0 | 5.188,30 | 5.028,30 | 5.188,30 | 00:00:00 | | 2001-09-06 | 4.875,37 | 0 | 5.109,93 | 4.849,03 | 5.058,76 | 00:00:00 | | 2001-09-07 | 4.730,67 | 0 | 4.910,93 | 4.713,12 | 4.871,41 | 00:00:00 | | 2001-09-10 | 4.670,13 | 0 | 4.758,10 | 4.528,07 | 4.725,16 | 00:00:00 | | 2001-09-12 | 4.369,57 | 0 | 4.403,51 | 4.159,65 | 4.259,53 | 00:00:00 | | 2001-09-13 | 4.392,40 | 0 | 4.397,01 | 4.277,50 | 4.342,59 | 00:00:00 | | 2001-09-14 | 4.115,98 | 0 | 4.441,17 | 4.115,98 | 4.385,88 | 00:00:00 | | 2001-09-17 | 4.243,68 | 0 | 4.301,47 | 3.983,56 | 4.120,56 | 00:00:00 | | 2001-09-18 | 4.194,85 | 0 | 4.238,17 | 4.122,11 | 4.237,70 | 00:00:00 | | 2001-09-19 | 4.041,80 | 0 | 4.285,34 | 4.014,83 | 4.195,98 | 00:00:00 | | 2001-09-20 | 3.809,67 | 0 | 4.110,44 | 3.778,18 | 4.044,98 | 00:00:00 | | 2001-09-21 | 3.787,23 | 0 | 3.826,05 | 3.539,18 | 3.805,00 | 00:00:00 | | 2001-09-24 | 4.038,69 | 0 | 4.056,04 | 3.792,86 | 3.792,86 | 00:00:00 | | 2001-09-25 | 4.009,12 | 0 | 4.135,50 | 3.948,64 | 4.035,31 | 00:00:00 | | 2001-09-26 | 4.095,32 | 0 | 4.186,04 | 4.014,40 | 4.014,40 | 00:00:00 | | 2001-09-27 | 4.184,50 | 0 | 4.184,50 | 4.048,20 | 4.095,35 | 00:00:00 | | 2001-09-28 | 4.308,15 | 0 | 4.317,63 | 4.197,35 | 4.197,35 | 00:00:00 | | 2001-10-01 | 4.239,97 | 0 | 4.316,39 | 4.183,66 | 4.315,06 | 00:00:00 | | 2001-10-02 | 4.304,20 | 0 | 4.304,20 | 4.157,60 | 4.239,69 | 00:00:00 | | 2001-10-03 | 4.436,66 | 0 | 4.441,55 | 4.181,09 | 4.304,01 | 00:00:00 | | 2001-10-04 | 4.548,13 | 0 | 4.549,89 | 4.414,55 | 4.440,30 | 00:00:00 | | 2001-10-05 | 4.487,69 | 0 | 4.592,14 | 4.441,32 | 4.537,52 | 00:00:00 | | 2001-10-08 | 4.495,15 | 0 | 4.505,28 | 4.330,54 | 4.469,11 | 00:00:00 | | 2001-10-09 | 4.472,42 | 0 | 4.545,68 | 4.436,54 | 4.488,47 | 00:00:00 | | 2001-10-10 | 4.613,19 | 0 | 4.622,85 | 4.421,96 | 4.471,63 | 00:00:00 | | 2001-10-11 | 4.718,46 | 0 | 4.742,18 | 4.616,68 | 4.627,72 | 00:00:00 | | 2001-10-12 | 4.625,13 | 0 | 4.724,73 | 4.581,36 | 4.720,61 | 00:00:00 | | 2001-10-15 | 4.548,48 | 0 | 4.623,95 | 4.496,59 | 4.619,59 | 00:00:00 | | 2001-10-16 | 4.626,48 | 0 | 4.636,93 | 4.510,75 | 4.542,28 | 00:00:00 | | 2001-10-17 | 4.644,82 | 0 | 4.779,64 | 4.609,94 | 4.634,10 | 00:00:00 | | 2001-10-18 | 4.574,37 | 0 | 4.628,09 | 4.493,84 | 4.628,09 | 00:00:00 | | 2001-10-19 | 4.513,53 | 0 | 4.590,93 | 4.445,64 | 4.580,68 | 00:00:00 | | 2001-10-22 | 4.619,32 | 0 | 4.633,24 | 4.480,16 | 4.518,36 | 00:00:00 | | 2001-10-23 | 4.704,22 | 0 | 4.735,94 | 4.629,49 | 4.629,49 | 00:00:00 | | 2001-10-24 | 4.811,82 | 0 | 4.841,14 | 4.652,25 | 4.689,04 | 00:00:00 | | 2001-10-25 | 4.715,60 | 0 | 4.874,31 | 4.651,35 | 4.805,03 | 00:00:00 | | 2001-10-26 | 4.820,26 | 0 | 4.820,26 | 4.719,03 | 4.719,03 | 00:00:00 | | 2001-10-29 | 4.660,35 | 0 | 4.812,60 | 4.659,75 | 4.812,60 | 00:00:00 | | 2001-10-30 | 4.543,98 | 0 | 4.658,52 | 4.476,61 | 4.658,52 | 00:00:00 | | 2001-10-31 | 4.559,13 | 0 | 4.626,02 | 4.457,72 | 4.526,85 | 00:00:00 | | 2001-11-01 | 4.636,13 | 0 | 4.637,18 | 4.481,55 | 4.556,71 | 00:00:00 | | 2001-11-02 | 4.583,31 | 0 | 4.658,47 | 4.568,64 | 4.641,36 | 00:00:00 | | 2001-11-05 | 4.755,11 | 0 | 4.755,11 | 4.588,69 | 4.588,69 | 00:00:00 | | 2001-11-06 | 4.707,65 | 0 | 4.819,90 | 4.707,65 | 4.767,61 | 00:00:00 | | 2001-11-07 | 4.860,66 | 0 | 4.862,85 | 4.676,25 | 4.715,15 | 00:00:00 | | 2001-11-08 | 4.993,57 | 0 | 5.005,95 | 4.833,59 | 4.851,38 | 00:00:00 | | 2001-11-09 | 4.910,07 | 0 | 4.990,81 | 4.886,31 | 4.990,81 | 00:00:00 | | 2001-11-12 | 4.820,37 | 0 | 4.910,12 | 4.648,68 | 4.907,61 | 00:00:00 | | 2001-11-13 | 4.946,97 | 0 | 4.970,03 | 4.821,82 | 4.825,55 | 00:00:00 | | 2001-11-14 | 4.953,53 | 0 | 5.047,19 | 4.939,83 | 4.950,74 | 00:00:00 | | 2001-11-15 | 5.006,33 | 0 | 5.073,25 | 4.960,59 | 4.960,59 | 00:00:00 | | 2001-11-16 | 5.062,64 | 0 | 5.114,40 | 4.989,21 | 5.015,56 | 00:00:00 | | 2001-11-19 | 5.185,10 | 0 | 5.193,66 | 5.071,63 | 5.071,63 | 00:00:00 | | 2001-11-20 | 5.096,18 | 0 | 5.212,03 | 5.016,92 | 5.187,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
