16 de Septiembre, 04:40 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

DAIMLER AG (DAI)DAIMLER AG (DAI)

0,781,63 %
48,54

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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
17/01/2019 49,250 48,935 -1,84 49,330 48,685 3.409.173
16/01/2019 49,720 49,850 0,83 49,860 49,195 2.860.920
15/01/2019 49,600 49,440 0,33 50,480 49,210 3.494.511
14/01/2019 48,500 49,275 0,76 49,490 48,410 3.410.411
11/01/2019 49,495 48,905 -0,78 49,530 48,120 4.272.768
10/01/2019 48,550 49,290 0,77 49,290 47,830 3.820.348
09/01/2019 48,195 48,915 2,98 49,745 47,980 6.022.579
08/01/2019 47,000 47,500 0,72 48,400 46,855 4.280.087
07/01/2019 47,495 47,160 0,19 47,750 46,680 3.144.955
04/01/2019 45,340 47,070 5,13 47,070 45,195 5.093.241
03/01/2019 44,710 44,775 -1,05 45,405 44,550 3.399.707
02/01/2019 45,950 45,250 -1,44 46,025 44,510 4.570.116
28/12/2018 45,535 45,910 1,41 46,145 45,505 2.348.180
27/12/2018 46,955 45,270 -3,30 47,075 44,810 5.133.051
21/12/2018 46,200 46,815 0,64 47,585 45,775 11.140.958
20/12/2018 46,845 46,515 -1,50 47,145 46,220 4.753.242
19/12/2018 47,185 47,225 0,27 47,795 47,140 4.194.112
18/12/2018 47,225 47,100 -0,67 48,430 47,015 4.628.468
17/12/2018 47,550 47,420 0,11 48,200 46,935 3.605.325
14/12/2018 47,000 47,370 -0,36 47,795 46,200 5.130.515
13/12/2018 47,690 47,540 0,25 48,260 47,390 3.699.772
12/12/2018 46,975 47,420 1,55 47,640 46,660 4.904.917
11/12/2018 45,970 46,695 2,69 47,240 45,565 6.931.663
10/12/2018 46,400 45,470 -2,71 46,400 45,070 6.200.368
07/12/2018 47,775 46,735 -0,28 48,000 46,555 5.070.020
06/12/2018 49,180 46,865 -6,27 49,370 46,860 6.904.400
05/12/2018 50,300 50,000 -0,89 50,830 49,915 2.849.571
04/12/2018 51,450 50,450 -2,89 51,580 50,450 3.694.750
03/12/2018 52,200 51,950 4,54 53,490 51,660 7.672.011
30/11/2018 50,470 49,695 -1,92 50,540 48,755 7.315.979
29/11/2018 50,820 50,670 0,10 51,080 50,130 3.641.948
28/11/2018 50,990 50,620 -0,14 51,110 50,320 3.084.628
27/11/2018 52,100 50,690 -2,41 52,100 50,380 3.683.640
26/11/2018 50,990 51,940 2,51 52,200 50,890 3.486.213
23/11/2018 50,350 50,670 0,50 50,840 50,300 2.001.558
22/11/2018 50,770 50,420 -0,83 50,770 49,990 1.830.471
21/11/2018 50,160 50,840 2,13 50,950 49,900 3.086.971
20/11/2018 50,380 49,780 -1,33 50,620 49,615 4.709.911
19/11/2018 50,680 50,450 -0,08 51,010 50,240 4.459.905
16/11/2018 51,600 50,490 -1,12 52,020 50,290 4.827.584
15/11/2018 51,510 51,060 -2,26 51,780 50,420 5.028.134
14/11/2018 51,980 52,240 0,67 53,430 51,820 3.019.265
13/11/2018 50,380 51,890 2,94 52,100 50,360 4.113.584
12/11/2018 51,090 50,410 -0,69 51,370 50,220 3.358.667
09/11/2018 51,000 50,760 -1,05 51,200 50,260 3.195.212
08/11/2018 52,350 51,300 -1,91 52,440 51,190 4.375.469
07/11/2018 52,270 52,300 0,06 52,940 52,000 3.158.766
06/11/2018 52,850 52,270 -0,80 52,940 52,150 2.550.706
05/11/2018 53,300 52,690 -0,85 53,360 52,670 2.555.337
02/11/2018 54,130 53,140 1,08 54,820 53,070 5.291.854
01/11/2018 52,230 52,570 0,40 53,210 51,910 2.893.154
31/10/2018 52,390 52,360 0,17 52,570 52,360 1.851.689
30/10/2018 52,680 52,270 -0,31 52,990 51,790 3.002.413
29/10/2018 51,400 52,430 2,68 54,530 51,370 6.301.314
26/10/2018 50,880 51,060 -0,56 51,270 50,340 2.535.182
25/10/2018 49,800 51,350 2,70 51,760 49,800 5.670.038
24/10/2018 51,500 50,000 -0,95 51,530 49,840 4.916.089
23/10/2018 50,140 50,480 -0,65 50,860 49,720 5.333.057
22/10/2018 51,550 50,810 -1,13 52,620 50,810 4.344.803
19/10/2018 52,380 51,390 -2,08 52,480 48,770 9.380.976
18/10/2018 52,920 52,480 -0,53 53,520 52,380 1.691.596
17/10/2018 53,640 52,760 -0,88 53,640 52,280 3.299.834
16/10/2018 52,850 53,230 0,59 53,540 52,330 3.786.581
15/10/2018 52,530 52,920 0,06 53,210 52,030 3.149.634
12/10/2018 53,200 52,890 0,47 53,840 52,750 3.355.091
11/10/2018 52,670 52,640 -1,79 53,390 52,120 3.784.118
10/10/2018 54,500 53,600 -1,51 54,640 53,520 4.055.203
09/10/2018 54,570 54,420 -0,33 54,720 53,630 2.977.337
08/10/2018 55,180 54,600 -1,82 55,330 54,540 2.950.903
05/10/2018 56,330 55,610 -1,47 56,400 55,370 2.897.188
04/10/2018 56,800 56,440 0,79 57,090 56,080 4.299.941
02/10/2018 54,590 56,000 2,04 56,430 54,550 4.944.144
01/10/2018 54,460 54,880 0,98 55,130 53,920 2.518.242
28/09/2018 55,320 54,350 -2,23 55,360 54,120 4.355.406
27/09/2018 55,100 55,590 1,39 55,610 54,320 3.884.896
26/09/2018 54,820 54,830 0,16 54,940 53,450 5.032.525
25/09/2018 56,160 54,740 -2,48 56,380 54,220 6.168.953
24/09/2018 57,490 56,130 -2,57 57,490 56,050 3.942.217
21/09/2018 58,000 57,610 0,70 58,810 57,360 9.211.361
20/09/2018 56,140 57,210 1,58 57,560 56,120 4.286.869
19/09/2018 55,800 56,320 0,99 56,470 55,800 2.989.590
18/09/2018 55,520 55,770 0,65 56,470 55,320 4.318.441
publicidad
publicidad