|
 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 | | 2002-07-12 | 4.130,80 | 0 | 4.249,77 | 4.075,25 | 4.121,02 | 00:00:00 | | 2002-07-15 | 3.912,51 | 0 | 4.142,65 | 3.912,51 | 4.124,53 | 00:00:00 | | 2002-07-16 | 3.977,75 | 0 | 4.052,06 | 3.825,54 | 3.913,12 | 00:00:00 | | 2002-07-17 | 4.092,82 | 0 | 4.105,69 | 3.899,51 | 3.978,97 | 00:00:00 | | 2002-07-18 | 4.100,75 | 0 | 4.152,45 | 4.031,91 | 4.095,44 | 00:00:00 | | 2002-07-19 | 3.891,88 | 0 | 4.092,96 | 3.875,84 | 4.092,96 | 00:00:00 | | 2002-07-22 | 3.691,43 | 0 | 3.888,11 | 3.638,51 | 3.888,11 | 00:00:00 | | 2002-07-23 | 3.515,83 | 0 | 3.810,51 | 3.512,46 | 3.711,30 | 00:00:00 | | 2002-07-24 | 3.632,66 | 0 | 3.641,07 | 3.265,96 | 3.515,57 | 00:00:00 | | 2002-07-25 | 3.520,46 | 0 | 3.726,58 | 3.472,84 | 3.632,90 | 00:00:00 | | 2002-07-26 | 3.579,00 | 0 | 3.581,99 | 3.368,29 | 3.526,29 | 00:00:00 | | 2002-07-29 | 3.859,78 | 0 | 3.859,78 | 3.584,51 | 3.584,51 | 00:00:00 | | 2002-07-30 | 3.878,94 | 0 | 3.878,94 | 3.741,79 | 3.852,93 | 00:00:00 | | 2002-07-31 | 3.700,14 | 0 | 3.945,38 | 3.700,14 | 3.876,80 | 00:00:00 | | 2002-08-01 | 3.606,45 | 0 | 3.806,97 | 3.545,28 | 3.699,31 | 00:00:00 | | 2002-08-02 | 3.532,49 | 0 | 3.624,23 | 3.496,49 | 3.601,71 | 00:00:00 | | 2002-08-05 | 3.332,65 | 0 | 3.536,05 | 3.327,96 | 3.533,30 | 00:00:00 | | 2002-08-06 | 3.568,64 | 0 | 3.601,57 | 3.235,38 | 3.319,77 | 00:00:00 | | 2002-08-07 | 3.465,54 | 0 | 3.632,47 | 3.440,57 | 3.570,11 | 00:00:00 | | 2002-08-08 | 3.679,26 | 0 | 3.679,26 | 3.473,48 | 3.473,48 | 00:00:00 | | 2002-08-09 | 3.760,86 | 0 | 3.760,86 | 3.607,53 | 3.682,74 | 00:00:00 | | 2002-08-12 | 3.647,13 | 0 | 3.750,26 | 3.639,46 | 3.750,26 | 00:00:00 | | 2002-08-13 | 3.683,21 | 0 | 3.703,55 | 3.553,12 | 3.660,40 | 00:00:00 | | 2002-08-14 | 3.589,92 | 0 | 3.677,54 | 3.542,06 | 3.677,54 | 00:00:00 | | 2002-08-15 | 3.665,74 | 0 | 3.722,93 | 3.591,48 | 3.591,48 | 00:00:00 | | 2002-08-16 | 3.684,69 | 0 | 3.703,87 | 3.576,01 | 3.665,67 | 00:00:00 | | 2002-08-19 | 3.837,67 | 0 | 3.846,72 | 3.628,46 | 3.681,67 | 00:00:00 | | 2002-08-20 | 3.768,51 | 0 | 3.868,86 | 3.765,08 | 3.842,41 | 00:00:00 | | 2002-08-21 | 3.868,17 | 0 | 3.903,75 | 3.770,75 | 3.770,75 | 00:00:00 | | 2002-08-22 | 3.906,55 | 0 | 3.930,96 | 3.855,94 | 3.873,55 | 00:00:00 | | 2002-08-23 | 3.828,26 | 0 | 3.924,30 | 3.815,28 | 3.911,22 | 00:00:00 | | 2002-08-26 | 3.783,84 | 0 | 3.899,60 | 3.749,93 | 3.830,08 | 00:00:00 | | 2002-08-27 | 3.851,34 | 0 | 3.900,11 | 3.770,66 | 3.791,43 | 00:00:00 | | 2002-08-28 | 3.682,84 | 0 | 3.836,08 | 3.682,31 | 3.836,08 | 00:00:00 | | 2002-08-29 | 3.660,95 | 0 | 3.697,54 | 3.580,91 | 3.681,29 | 00:00:00 | | 2002-08-30 | 3.712,94 | 0 | 3.720,50 | 3.603,04 | 3.658,67 | 00:00:00 | | 2002-09-02 | 3.609,41 | 0 | 3.698,69 | 3.602,37 | 3.698,69 | 00:00:00 | | 2002-09-03 | 3.398,99 | 0 | 3.609,03 | 3.398,99 | 3.609,03 | 00:00:00 | | 2002-09-04 | 3.425,90 | 0 | 3.463,05 | 3.348,63 | 3.396,80 | 00:00:00 | | 2002-09-05 | 3.354,71 | 0 | 3.466,68 | 3.301,81 | 3.429,48 | 00:00:00 | | 2002-09-06 | 3.485,68 | 0 | 3.486,51 | 3.352,10 | 3.361,67 | 00:00:00 | | 2002-09-09 | 3.429,22 | 0 | 3.480,57 | 3.383,68 | 3.480,57 | 00:00:00 | | 2002-09-10 | 3.494,69 | 0 | 3.515,52 | 3.437,11 | 3.437,11 | 00:00:00 | | 2002-09-11 | 3.584,69 | 0 | 3.615,59 | 3.467,22 | 3.507,50 | 00:00:00 | | 2002-09-12 | 3.421,87 | 0 | 3.573,22 | 3.421,87 | 3.573,22 | 00:00:00 | | 2002-09-13 | 3.361,28 | 0 | 3.406,58 | 3.275,28 | 3.406,58 | 00:00:00 | | 2002-09-16 | 3.319,05 | 0 | 3.378,11 | 3.288,22 | 3.359,33 | 00:00:00 | | 2002-09-17 | 3.289,13 | 0 | 3.445,59 | 3.243,81 | 3.321,76 | 00:00:00 | | 2002-09-18 | 3.124,92 | 0 | 3.277,41 | 3.111,01 | 3.277,41 | 00:00:00 | | 2002-09-19 | 3.007,47 | 0 | 3.162,07 | 3.007,47 | 3.136,33 | 00:00:00 | | 2002-09-20 | 3.065,73 | 0 | 3.093,22 | 2.956,56 | 3.001,88 | 00:00:00 | | 2002-09-23 | 2.914,25 | 0 | 3.106,09 | 2.890,30 | 3.063,44 | 00:00:00 | | 2002-09-24 | 2.873,21 | 0 | 2.959,49 | 2.774,36 | 2.913,16 | 00:00:00 | | 2002-09-25 | 2.962,50 | 0 | 2.979,60 | 2.806,83 | 2.872,98 | 00:00:00 | | 2002-09-26 | 3.020,60 | 0 | 3.058,87 | 2.932,85 | 2.963,12 | 00:00:00 | | 2002-09-27 | 2.918,90 | 0 | 3.050,77 | 2.888,45 | 3.020,71 | 00:00:00 | | 2002-09-30 | 2.769,03 | 0 | 2.906,60 | 2.719,49 | 2.906,60 | 00:00:00 | | 2002-10-01 | 2.865,23 | 0 | 2.894,93 | 2.729,57 | 2.772,96 | 00:00:00 | | 2002-10-02 | 2.926,74 | 0 | 2.974,34 | 2.817,36 | 2.866,26 | 00:00:00 | | 2002-10-03 | 2.813,30 | 0 | 2.939,69 | 2.809,84 | 2.923,55 | 00:00:00 | | 2002-10-04 | 2.714,62 | 0 | 2.847,42 | 2.677,61 | 2.812,15 | 00:00:00 | | 2002-10-07 | 2.667,39 | 0 | 2.710,33 | 2.621,86 | 2.710,33 | 00:00:00 | | 2002-10-08 | 2.622,09 | 0 | 2.723,37 | 2.542,65 | 2.679,02 | 00:00:00 | | 2002-10-09 | 2.597,88 | 0 | 2.620,00 | 2.519,30 | 2.617,54 | 00:00:00 | | 2002-10-10 | 2.733,19 | 0 | 2.733,19 | 2.548,40 | 2.593,26 | 00:00:00 | | 2002-10-11 | 2.930,74 | 0 | 2.930,74 | 2.714,41 | 2.731,84 | 00:00:00 | | 2002-10-14 | 2.850,11 | 0 | 2.928,63 | 2.793,93 | 2.928,63 | 00:00:00 | | 2002-10-15 | 3.048,27 | 0 | 3.048,27 | 2.856,58 | 2.856,58 | 00:00:00 | | 2002-10-16 | 3.008,93 | 0 | 3.106,29 | 2.966,44 | 3.038,18 | 00:00:00 | | 2002-10-17 | 3.172,46 | 0 | 3.187,27 | 3.018,09 | 3.021,74 | 00:00:00 | | 2002-10-18 | 3.163,67 | 0 | 3.226,25 | 3.083,46 | 3.172,34 | 00:00:00 | | 2002-10-21 | 3.282,67 | 0 | 3.282,67 | 3.096,12 | 3.151,94 | 00:00:00 | | 2002-10-22 | 3.155,97 | 0 | 3.299,01 | 3.141,60 | 3.269,80 | 00:00:00 | | 2002-10-23 | 3.015,42 | 0 | 3.232,98 | 2.983,64 | 3.164,58 | 00:00:00 | | 2002-10-24 | 3.090,01 | 0 | 3.129,57 | 3.020,05 | 3.027,36 | 00:00:00 | | 2002-10-25 | 3.102,01 | 0 | 3.119,71 | 3.018,74 | 3.089,71 | 00:00:00 | | 2002-10-28 | 3.198,96 | 0 | 3.235,66 | 3.105,29 | 3.105,29 | 00:00:00 | | 2002-10-29 | 3.022,01 | 0 | 3.188,72 | 3.010,74 | 3.188,72 | 00:00:00 | | 2002-10-30 | 3.113,59 | 0 | 3.140,39 | 2.999,60 | 3.024,90 | 00:00:00 | | 2002-10-31 | 3.152,85 | 0 | 3.216,27 | 3.086,62 | 3.115,76 | 00:00:00 | | 2002-11-01 | 3.165,16 | 0 | 3.174,01 | 3.056,22 | 3.152,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
