17 de Enero, 14:36 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

DAIMLER AG (DAI)DAIMLER AG (DAI)

-0,37-0,77 %
46,88

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/01/2020 47,290 46,875 -0,77 47,450 46,560 3.757.510
15/01/2020 48,455 47,240 -2,51 48,460 47,145 4.872.219
14/01/2020 48,865 48,455 -0,90 49,170 48,270 3.468.827
13/01/2020 49,600 48,895 -1,08 49,600 48,520 2.555.492
10/01/2020 49,855 49,430 -0,50 49,905 49,355 2.604.016
09/01/2020 49,900 49,680 0,42 50,150 49,645 2.577.039
08/01/2020 48,800 49,470 0,56 49,495 48,680 2.211.675
07/01/2020 49,050 49,195 0,80 49,545 48,910 2.338.710
06/01/2020 48,335 48,805 -0,54 48,805 47,735 2.862.373
03/01/2020 49,650 49,070 -1,81 49,730 48,455 3.338.853
02/01/2020 49,405 49,975 1,23 50,310 49,260 2.472.236
30/12/2019 49,600 49,370 -0,94 49,750 49,260 1.295.834
27/12/2019 49,795 49,840 0,11 50,180 49,670 1.967.115
23/12/2019 49,700 49,785 -0,37 49,825 49,230 2.496.274
20/12/2019 49,815 49,970 0,12 50,100 49,660 8.696.791
19/12/2019 50,200 49,910 -0,80 50,340 49,275 3.472.279
18/12/2019 50,840 50,310 -1,45 51,090 50,220 2.999.800
17/12/2019 50,800 51,050 0,37 51,160 50,650 3.550.082
16/12/2019 51,000 50,860 0,45 51,000 50,360 2.653.175
13/12/2019 51,000 50,630 1,42 51,690 50,360 5.577.452
12/12/2019 49,475 49,920 0,86 50,230 48,975 3.102.639
11/12/2019 48,825 49,495 1,52 49,640 48,725 2.872.925
10/12/2019 48,725 48,755 -0,61 48,935 48,020 3.729.883
09/12/2019 49,630 49,055 -0,81 49,745 48,975 1.910.236
06/12/2019 49,400 49,455 0,40 49,500 48,715 3.185.171
05/12/2019 49,510 49,260 -0,69 49,870 49,260 2.446.567
04/12/2019 49,215 49,600 0,72 49,900 49,215 3.083.186
03/12/2019 49,885 49,245 -1,22 50,150 48,885 4.081.653
02/12/2019 51,110 49,855 -2,63 51,390 49,850 4.897.138
29/11/2019 51,740 51,200 -1,46 51,860 51,170 3.132.036
28/11/2019 52,290 51,960 -0,90 52,290 51,780 1.528.011
27/11/2019 52,730 52,430 -0,17 53,210 52,270 3.176.517
26/11/2019 52,610 52,520 -0,44 52,970 52,310 3.925.432
25/11/2019 52,550 52,750 1,38 53,230 52,510 4.076.534
22/11/2019 51,000 52,030 1,96 52,210 50,980 5.415.268
21/11/2019 50,000 51,030 1,86 52,140 49,920 6.187.138
20/11/2019 49,950 50,100 -0,12 50,460 49,585 3.798.680
19/11/2019 50,150 50,160 -0,14 50,880 50,050 4.784.904
18/11/2019 50,570 50,230 -0,89 50,970 49,740 6.189.499
15/11/2019 50,840 50,680 -0,90 51,660 50,610 7.753.567
14/11/2019 51,900 51,140 -4,48 52,300 51,040 10.783.817
13/11/2019 53,580 53,540 -0,70 53,850 52,970 4.119.836
12/11/2019 53,840 53,920 0,92 54,190 53,580 3.511.982
11/11/2019 53,210 53,430 -0,04 53,750 52,930 3.170.858
08/11/2019 53,910 53,450 -0,63 53,990 53,170 4.165.520
07/11/2019 52,800 53,790 2,24 54,000 52,800 5.159.217
06/11/2019 52,560 52,610 -1,33 52,880 52,290 4.588.942
05/11/2019 52,500 53,320 0,32 53,380 52,490 5.683.761
04/11/2019 53,500 53,150 0,85 54,500 52,960 7.882.956
01/11/2019 52,560 52,700 0,55 53,030 52,430 3.204.103
31/10/2019 53,160 52,410 -1,30 53,160 52,050 5.516.736
30/10/2019 53,850 53,100 -0,65 54,330 52,790 6.528.312
29/10/2019 53,500 53,450 -0,19 53,970 53,020 4.148.735
28/10/2019 52,900 53,550 1,27 54,120 52,900 5.399.808
25/10/2019 52,000 52,880 1,58 53,410 51,880 5.747.489
24/10/2019 51,600 52,060 3,25 53,650 51,510 9.715.597
23/10/2019 49,350 50,420 1,56 50,530 49,350 4.472.535
22/10/2019 49,210 49,645 0,90 49,965 49,210 5.137.082
21/10/2019 48,585 49,200 1,60 49,530 48,585 4.657.948
18/10/2019 48,045 48,425 -1,42 49,075 47,870 6.209.195
17/10/2019 48,755 49,125 0,67 49,715 48,605 5.731.091
16/10/2019 48,070 48,800 1,56 48,950 47,970 5.140.466
15/10/2019 47,440 48,050 2,09 48,410 47,120 4.548.062
14/10/2019 46,640 47,065 0,01 47,170 46,185 2.861.001
11/10/2019 45,840 47,060 3,34 47,150 45,655 5.378.058
10/10/2019 44,475 45,540 2,57 45,590 44,405 4.363.680
09/10/2019 43,570 44,400 1,94 44,765 43,240 4.010.018
08/10/2019 43,970 43,555 -0,57 44,140 42,895 4.251.101
07/10/2019 43,800 43,805 -0,01 43,975 43,245 2.462.870
04/10/2019 44,160 43,810 -0,56 44,405 43,255 4.174.564
02/10/2019 45,005 44,055 -2,46 45,205 44,055 3.843.744
01/10/2019 45,905 45,165 -1,00 46,195 45,105 3.052.936
30/09/2019 45,235 45,620 0,53 45,695 45,080 2.645.812
27/09/2019 44,990 45,380 1,15 45,560 44,850 2.510.282
26/09/2019 45,360 44,865 -1,18 45,700 44,805 3.156.481
25/09/2019 45,155 45,400 -0,14 45,635 44,725 3.615.228
24/09/2019 46,180 45,465 -1,68 46,415 45,420 3.009.665
23/09/2019 47,050 46,240 -2,33 47,100 45,690 4.424.812
20/09/2019 47,545 47,345 -0,17 47,925 47,320 9.244.811
19/09/2019 47,320 47,425 0,14 47,780 47,030 3.362.886
18/09/2019 47,180 47,360 0,30 47,620 46,935 2.488.630
17/09/2019 47,805 47,220 -1,73 47,920 46,790 3.716.486
16/09/2019 48,100 48,050 -1,01 48,545 47,600 3.744.538
13/09/2019 47,915 48,540 1,63 48,715 47,840 4.125.372
12/09/2019 47,295 47,760 1,23 48,280 46,950 4.741.171
11/09/2019 47,295 47,180 0,70 47,625 47,150 3.723.997
10/09/2019 46,470 46,850 0,86 47,350 46,470 4.294.808
09/09/2019 45,580 46,450 2,30 46,515 45,550 3.164.522
06/09/2019 45,620 45,405 0,12 45,745 45,145 3.728.352
05/09/2019 44,750 45,350 3,14 45,595 44,535 5.111.295
04/09/2019 43,735 43,970 2,20 44,080 43,460 3.579.895
03/09/2019 43,000 43,025 1,00 43,275 42,230 3.872.281
02/09/2019 42,835 42,600 -0,25 43,010 42,525 1.940.405
30/08/2019 42,380 42,705 1,71 43,140 42,315 4.397.214
29/08/2019 41,645 41,985 0,67 42,125 41,345 2.690.641
28/08/2019 41,550 41,705 0,40 41,785 41,025 2.264.590
27/08/2019 41,395 41,540 0,51 42,045 41,035 3.357.397
26/08/2019 40,650 41,330 1,50 41,535 40,550 2.824.579
23/08/2019 42,190 40,720 -3,09 42,485 40,665 5.316.649
22/08/2019 41,630 42,020 0,15 42,715 41,525 2.918.822
21/08/2019 41,395 41,955 1,50 42,150 41,310 2.827.484
20/08/2019 41,970 41,335 -1,51 42,095 41,210 2.942.799
19/08/2019 41,765 41,970 1,76 41,970 41,360 3.627.797
16/08/2019 40,775 41,245 1,76 41,345 40,575 4.244.996
15/08/2019 41,740 40,530 -2,42 41,835 40,310 5.580.354
14/08/2019 43,060 41,535 -3,07 43,100 41,455 4.872.303
13/08/2019 42,090 42,850 1,18 43,760 41,425 7.257.254
12/08/2019 42,800 42,350 -0,54 43,085 42,000 3.420.509
09/08/2019 43,670 42,580 -2,90 43,815 42,500 4.984.245
08/08/2019 43,855 43,850 1,25 43,900 43,210 3.098.238
07/08/2019 43,540 43,310 0,07 44,160 42,920 5.215.314
06/08/2019 44,145 43,280 -1,49 44,305 43,215 4.013.853
05/08/2019 44,475 43,935 -2,85 44,850 43,665 5.977.069
02/08/2019 45,575 45,225 -3,37 45,750 44,910 7.238.132
01/08/2019 46,750 46,800 -0,20 47,285 46,240 3.062.918
31/07/2019 47,005 46,895 -0,73 47,525 46,895 2.642.977
30/07/2019 48,335 47,240 -2,54 48,495 47,085 4.337.942
29/07/2019 48,020 48,470 0,20 48,540 47,935 3.040.465
26/07/2019 48,160 48,375 0,25 48,600 47,970 3.547.360
25/07/2019 49,335 48,255 -1,95 49,785 47,670 6.155.776
24/07/2019 48,000 49,215 2,44 49,980 47,470 5.668.713
23/07/2019 46,275 48,045 4,35 48,645 46,220 7.434.824
22/07/2019 45,400 46,040 1,32 46,235 45,335 2.645.063
19/07/2019 45,500 45,440 0,13 45,985 45,390 3.765.637
18/07/2019 45,850 45,380 -1,63 46,115 45,380 3.988.009
17/07/2019 46,375 46,130 -1,47 46,525 46,115 2.585.401
16/07/2019 46,000 46,820 0,64 46,950 45,850 2.627.283
15/07/2019 46,100 46,520 0,39 46,845 46,080 2.852.137
12/07/2019 44,960 46,340 -0,66 46,675 44,540 6.586.209
11/07/2019 47,115 46,650 -0,79 47,340 46,385 3.153.318
10/07/2019 47,465 47,020 -1,57 48,000 46,920 3.236.943
09/07/2019 48,360 47,770 -1,67 48,380 47,045 3.626.031
08/07/2019 48,500 48,580 -1,10 49,130 48,240 2.559.449
05/07/2019 49,200 49,120 0,17 49,300 48,740 1.858.057
04/07/2019 49,005 49,035 0,03 49,600 49,005 1.827.098
03/07/2019 48,560 49,020 0,77 49,385 48,430 2.801.091
02/07/2019 48,880 48,645 -0,34 49,025 48,215 2.829.738
01/07/2019 50,000 48,810 -0,24 50,250 48,760 3.652.759
28/06/2019 48,240 48,925 1,30 49,225 48,240 3.916.090
27/06/2019 48,200 48,295 0,37 49,030 47,940 3.057.898
26/06/2019 47,305 48,115 1,10 48,365 47,225 3.521.569
25/06/2019 47,270 47,590 -0,36 47,665 47,180 3.569.840
24/06/2019 47,960 47,760 -3,75 48,280 47,080 6.259.195
21/06/2019 49,435 49,620 0,51 49,750 49,165 9.843.299
20/06/2019 49,500 49,370 0,35 49,855 49,340 3.676.311
19/06/2019 48,765 49,200 1,11 49,370 48,655 3.736.097
18/06/2019 47,350 48,660 2,84 48,815 46,760 4.834.363
17/06/2019 47,555 47,315 -0,22 47,835 47,245 2.001.281
14/06/2019 47,840 47,420 -1,57 47,920 47,180 2.932.262
13/06/2019 47,965 48,175 0,18 48,245 47,600 2.854.897
12/06/2019 48,195 48,090 -0,78 48,415 47,930 2.900.040
11/06/2019 48,100 48,470 1,82 48,655 48,020 3.568.904
07/06/2019 47,540 47,605 0,61 47,805 47,270 2.841.106
06/06/2019 47,795 47,315 -1,53 48,335 47,015 4.209.623
05/06/2019 48,650 48,050 -1,09 48,765 47,615 3.155.340
04/06/2019 46,800 48,580 4,13 48,595 46,490 5.733.767
03/06/2019 46,100 46,655 0,47 46,655 45,705 3.866.665
31/05/2019 46,450 46,435 -1,83 46,580 45,710 6.324.236
30/05/2019 47,480 47,300 0,15 47,740 47,040 2.017.941
29/05/2019 47,370 47,230 -0,94 47,485 47,025 4.058.093
28/05/2019 47,905 47,680 -0,04 48,370 47,555 3.978.498
27/05/2019 48,320 47,700 0,57 48,670 47,515 2.872.565
24/05/2019 47,755 47,430 0,21 48,280 47,370 4.055.013
23/05/2019 47,560 47,330 -6,89 47,645 46,930 8.632.866
22/05/2019 52,440 50,830 -2,48 52,560 50,830 7.198.124
21/05/2019 52,440 52,120 0,19 53,070 51,900 4.361.555
20/05/2019 53,500 52,020 -2,51 53,570 51,670 4.909.562
17/05/2019 53,880 53,360 -1,19 53,980 52,830 5.369.632
16/05/2019 54,050 54,000 -0,55 54,320 53,230 5.021.036
15/05/2019 53,130 54,300 2,94 54,860 51,810 6.666.574
14/05/2019 53,000 52,750 1,21 53,270 52,420 5.288.342
13/05/2019 53,340 52,120 -3,28 53,470 51,480 7.159.976
10/05/2019 56,260 53,890 -3,16 56,430 53,340 8.124.581
09/05/2019 56,560 55,650 -2,88 56,820 55,390 7.405.974
08/05/2019 56,330 57,300 1,20 57,570 56,170 4.921.336
07/05/2019 57,310 56,620 -1,26 57,600 56,400 5.349.520
06/05/2019 56,790 57,340 -2,05 57,940 56,330 6.395.281
03/05/2019 58,380 58,540 -0,12 58,540 58,180 3.142.763
02/05/2019 58,340 58,610 0,46 59,260 58,240 3.884.587
30/04/2019 57,560 58,340 0,34 58,560 57,530 3.457.783
29/04/2019 58,300 58,140 -0,27 58,750 57,910 2.982.938
26/04/2019 57,130 58,300 1,04 58,730 57,060 4.688.013
25/04/2019 58,020 57,700 -1,27 58,320 57,590 5.241.764
24/04/2019 58,040 58,440 -1,13 59,220 57,840 4.465.188
23/04/2019 59,760 59,110 -0,34 60,000 59,020 4.599.099
18/04/2019 57,870 59,310 2,12 59,340 57,650 8.129.621
17/04/2019 57,520 58,080 1,98 58,590 57,220 5.731.980
16/04/2019 56,500 56,950 0,81 57,260 56,500 3.807.630
15/04/2019 56,100 56,490 -0,32 56,780 55,940 3.368.768
12/04/2019 55,210 56,670 2,20 56,930 54,990 5.003.345
11/04/2019 55,230 55,450 0,71 55,700 54,760 2.688.380
10/04/2019 55,250 55,060 -0,31 55,500 54,860 4.025.276
09/04/2019 55,810 55,230 -1,32 56,220 55,120 3.148.560
08/04/2019 55,400 55,970 -0,07 56,130 55,120 2.482.410
05/04/2019 56,320 56,010 -0,37 56,460 55,810 3.070.075
04/04/2019 55,500 56,220 1,32 56,460 55,310 3.868.640
03/04/2019 55,400 55,490 0,98 55,830 55,370 4.496.867
02/04/2019 54,400 54,950 1,01 55,090 53,890 4.899.776
01/04/2019 52,800 54,400 4,11 54,730 52,790 7.927.750
29/03/2019 51,140 52,250 2,27 52,250 51,060 4.372.888
28/03/2019 51,160 51,090 -0,51 51,770 50,930 3.228.573
27/03/2019 50,710 51,350 1,91 51,660 50,640 3.952.036
26/03/2019 50,700 50,390 -0,71 51,090 50,240 3.689.415
25/03/2019 50,420 50,750 0,50 51,280 50,250 3.297.934
22/03/2019 51,770 50,500 -1,94 52,230 50,500 6.636.096
21/03/2019 51,500 51,500 -0,43 51,850 51,100 3.435.890
20/03/2019 53,030 51,720 -2,16 53,150 51,580 4.823.662
19/03/2019 51,260 52,860 3,44 53,180 51,110 5.286.878
18/03/2019 51,640 51,100 -1,10 51,700 51,010 2.899.957
15/03/2019 51,360 51,670 1,37 52,160 51,030 9.136.656
14/03/2019 51,010 50,970 0,18 51,420 50,640 2.825.243
13/03/2019 50,400 50,880 0,63 51,030 50,330 2.629.242
12/03/2019 51,250 50,560 -0,37 51,480 50,460 3.192.264
11/03/2019 50,480 50,750 1,34 50,830 50,190 2.328.590
08/03/2019 49,650 50,080 -0,71 50,130 49,100 4.162.840
07/03/2019 51,790 50,440 -3,37 51,800 49,930 5.304.294
06/03/2019 52,500 52,200 -1,34 52,510 51,880 3.005.278
05/03/2019 53,360 52,910 -1,07 53,480 52,830 2.589.265
04/03/2019 53,700 53,480 0,38 53,820 53,340 2.774.274
01/03/2019 53,120 53,280 1,18 53,820 53,120 3.173.903
28/02/2019 52,480 52,660 -0,42 52,790 52,260 3.132.874
27/02/2019 53,140 52,880 -0,51 53,200 52,500 2.409.673
26/02/2019 53,100 53,150 -0,54 53,320 52,400 2.797.909
25/02/2019 52,610 53,440 2,38 53,720 52,400 4.363.162
22/02/2019 52,000 52,200 0,17 52,590 51,900 2.732.205
21/02/2019 52,000 52,110 0,68 52,260 51,750 2.732.535
20/02/2019 50,550 51,760 2,58 52,290 50,500 4.393.230
19/02/2019 50,010 50,460 0,12 50,570 49,635 2.313.773
18/02/2019 50,000 50,400 -0,41 50,780 49,895 2.424.551
15/02/2019 48,770 50,610 2,66 50,760 48,465 5.545.745
14/02/2019 50,550 49,300 -1,83 50,870 49,290 3.551.666
13/02/2019 49,785 50,220 1,69 50,390 49,165 3.404.083
12/02/2019 48,825 49,385 2,54 49,585 48,770 3.414.708
11/02/2019 48,145 48,160 0,31 48,380 47,785 3.396.340
08/02/2019 48,700 48,010 -2,47 49,265 47,900 5.860.196
07/02/2019 51,390 49,225 -5,25 51,490 49,225 7.192.333
06/02/2019 52,090 51,950 -1,81 52,560 51,020 6.234.132
05/02/2019 52,590 52,910 1,42 52,910 52,040 3.198.875
04/02/2019 53,100 52,170 -1,62 53,280 51,960 3.310.310
01/02/2019 52,480 53,030 2,65 53,120 52,120 4.939.226
31/01/2019 52,110 51,660 -0,21 52,660 50,960 3.908.062
30/01/2019 52,000 51,770 -0,44 52,150 51,540 2.030.482
29/01/2019 51,850 52,000 -0,36 52,560 51,460 2.789.922
28/01/2019 52,360 52,190 -0,72 52,580 52,060 2.697.086
25/01/2019 51,520 52,570 2,90 52,710 51,520 4.285.339
24/01/2019 50,100 51,090 1,61 51,090 49,860 3.466.462
23/01/2019 50,600 50,280 -0,57 50,620 49,815 2.930.997
22/01/2019 50,480 50,570 -0,30 50,670 50,130 2.726.575
21/01/2019 50,950 50,720 -0,33 50,980 50,530 1.894.768
18/01/2019 49,580 50,890 4,00 50,900 49,405 5.828.978
publicidad
publicidad