16 de Julio, 04:53 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SIEMENS AG (SIE)SIEMENS AG (SIE)

0,200,17 %
116,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 116,460 116,640 0,17 117,380 116,360 1.429.463
12/07/2018 116,000 116,440 0,71 116,440 115,400 1.315.239
11/07/2018 116,160 115,620 -1,52 116,520 115,340 2.080.227
10/07/2018 115,900 117,400 1,36 117,920 115,600 1.824.933
09/07/2018 115,900 115,820 0,64 116,120 114,340 1.621.763
06/07/2018 115,200 115,080 0,33 115,280 114,000 2.025.778
05/07/2018 113,920 114,700 0,40 115,460 113,820 2.060.388
04/07/2018 113,900 114,240 0,26 114,240 113,120 1.246.082
03/07/2018 113,040 113,940 1,21 114,560 112,800 1.577.051
02/07/2018 111,600 112,580 -0,57 113,880 111,280 2.194.683
29/06/2018 112,980 113,220 0,80 113,900 112,720 2.512.767
28/06/2018 113,740 112,320 -1,65 114,700 111,660 2.351.572
27/06/2018 112,320 114,200 1,86 115,160 110,940 2.743.144
26/06/2018 113,600 112,120 -0,88 113,900 111,620 2.035.967
25/06/2018 115,260 113,120 -2,73 115,640 113,120 2.327.932
22/06/2018 114,660 116,300 1,32 116,420 114,580 2.202.489
21/06/2018 116,780 114,780 -1,51 117,040 114,340 2.839.174
20/06/2018 116,780 116,540 0,19 117,140 116,160 2.087.342
19/06/2018 117,040 116,320 -1,76 117,200 115,700 2.748.516
18/06/2018 118,980 118,400 -1,02 119,340 117,820 2.090.356
15/06/2018 120,900 119,620 -0,89 121,260 118,880 7.256.669
14/06/2018 118,000 120,700 1,72 121,080 117,840 4.612.026
13/06/2018 115,920 118,660 2,40 119,360 115,280 4.258.943
12/06/2018 116,200 115,880 0,17 116,540 115,440 1.977.982
11/06/2018 114,680 115,680 1,65 115,980 114,280 2.203.132
08/06/2018 112,500 113,800 0,26 114,300 111,760 2.202.474
07/06/2018 113,520 113,500 0,37 113,860 112,800 1.498.376
06/06/2018 113,080 113,080 -0,11 113,840 112,280 1.954.777
05/06/2018 113,140 113,200 0,05 114,700 112,700 1.901.728
04/06/2018 113,700 113,140 0,12 113,960 112,740 1.309.905
01/06/2018 112,300 113,000 1,35 113,180 111,920 2.330.202
31/05/2018 113,380 111,500 -1,54 113,760 110,940 4.082.436
30/05/2018 113,000 113,240 0,30 113,240 111,760 2.859.012
29/05/2018 113,020 112,900 -1,03 113,900 112,080 3.173.356
28/05/2018 116,280 114,080 -1,26 116,680 113,700 1.578.235
25/05/2018 115,420 115,540 0,59 115,980 114,520 1.982.328
24/05/2018 116,060 114,860 -1,27 116,940 114,420 2.430.807
23/05/2018 117,480 116,340 -1,24 117,760 115,660 2.509.516
22/05/2018 117,980 117,800 0,22 118,540 117,480 2.009.410
18/05/2018 117,560 117,540 -0,02 118,240 117,180 3.147.725
17/05/2018 116,800 117,560 0,50 117,660 116,380 1.904.987
16/05/2018 116,460 116,980 0,69 117,420 116,380 2.009.783
15/05/2018 115,440 116,180 0,61 116,500 115,340 2.086.109
14/05/2018 115,700 115,480 -0,02 115,920 115,000 1.502.096
11/05/2018 116,200 115,500 -0,35 116,320 114,880 2.006.932
10/05/2018 115,340 115,900 1,13 116,540 115,100 2.313.815
09/05/2018 114,180 114,600 3,90 115,760 114,040 4.990.196
08/05/2018 109,380 110,300 0,55 110,360 109,340 1.989.522
07/05/2018 109,000 109,700 0,51 109,980 108,680 1.298.047
04/05/2018 108,000 109,140 1,45 109,200 107,180 2.253.693
03/05/2018 107,900 107,580 -0,54 108,400 107,560 2.016.727
02/05/2018 106,000 108,160 2,39 108,440 106,000 3.076.738
30/04/2018 104,600 105,640 0,15 105,660 104,520 1.708.307
27/04/2018 105,200 105,480 0,71 105,660 104,400 1.706.103
26/04/2018 104,800 104,740 -0,08 105,020 104,060 2.288.025
25/04/2018 105,120 104,820 -1,37 105,360 103,320 3.183.201
24/04/2018 108,340 106,280 -2,03 108,680 105,840 2.855.838
23/04/2018 108,200 108,480 0,17 108,860 107,620 1.623.096
20/04/2018 107,800 108,300 0,63 108,440 107,560 3.022.684
19/04/2018 106,720 107,620 1,47 108,040 106,600 2.667.895
18/04/2018 105,400 106,060 0,38 106,320 105,240 1.600.133
17/04/2018 104,460 105,660 1,40 106,060 104,240 2.000.506
16/04/2018 104,940 104,200 -0,63 105,160 104,040 1.749.803
13/04/2018 105,000 104,860 0,13 106,000 104,700 1.946.109
12/04/2018 103,620 104,720 0,81 104,900 103,300 1.749.421
11/04/2018 104,600 103,880 -1,35 104,720 103,280 1.998.063
10/04/2018 105,500 105,300 0,29 106,020 104,900 1.867.390
09/04/2018 105,000 105,000 0,48 106,020 104,440 1.860.555
06/04/2018 104,120 104,500 -0,19 104,700 103,320 2.433.151
05/04/2018 102,760 104,700 3,52 105,100 102,540 3.291.237
04/04/2018 102,100 101,140 -0,84 102,440 99,830 2.861.907
03/04/2018 102,660 102,000 -1,47 103,180 101,560 2.534.582
29/03/2018 102,300 103,520 1,19 104,160 102,120 2.740.000
28/03/2018 100,900 102,300 0,49 102,300 100,040 3.038.316
27/03/2018 102,200 101,800 1,41 103,200 101,660 2.873.591
26/03/2018 101,720 100,380 -1,04 102,180 99,780 2.434.821
23/03/2018 102,420 101,440 -1,76 102,660 100,820 3.695.625
22/03/2018 105,100 103,260 -2,70 105,900 102,300 3.944.533
21/03/2018 106,200 106,120 0,28 107,260 105,880 2.055.757
20/03/2018 104,900 105,820 0,44 105,900 104,600 1.646.261
19/03/2018 106,540 105,360 -1,68 106,760 104,900 2.549.140
16/03/2018 106,980 107,160 0,90 107,580 106,240 8.152.544
15/03/2018 105,500 106,200 0,84 106,500 105,320 2.651.310
14/03/2018 104,800 105,320 0,21 105,860 104,600 2.408.403
13/03/2018 106,800 105,100 -1,59 107,220 104,720 2.336.873
12/03/2018 106,700 106,800 1,04 107,020 106,060 1.866.789
09/03/2018 106,000 105,700 0,15 106,340 105,120 2.333.669
08/03/2018 104,420 105,540 1,05 105,900 103,840 2.230.795
07/03/2018 103,340 104,440 0,46 104,860 102,820 2.312.257
06/03/2018 104,980 103,960 -0,04 105,460 103,700 2.143.394
05/03/2018 102,160 104,000 0,99 104,360 102,100 2.820.424
02/03/2018 105,360 102,980 -3,36 105,420 102,420 5.174.639
01/03/2018 108,000 106,560 -1,73 108,380 106,140 3.462.506
28/02/2018 109,220 108,440 -0,97 109,480 108,280 2.243.764
27/02/2018 110,800 109,500 -1,17 110,960 109,140 2.553.358
26/02/2018 111,360 110,800 0,07 111,620 110,320 1.793.557
23/02/2018 110,940 110,720 0,16 111,160 110,200 1.363.708
22/02/2018 110,200 110,540 -0,52 111,060 109,200 2.674.423
21/02/2018 112,260 111,120 -1,00 112,320 110,740 2.234.736
20/02/2018 111,100 112,240 1,24 112,680 110,500 2.560.335
19/02/2018 112,220 110,860 -0,29 112,360 110,620 1.478.079
16/02/2018 111,000 111,180 0,98 111,360 110,200 2.997.457
15/02/2018 110,520 110,100 0,75 111,260 109,500 2.515.872
14/02/2018 109,180 109,280 1,22 109,900 106,740 3.454.376
13/02/2018 108,280 107,960 -0,57 108,940 107,960 2.225.288
12/02/2018 108,500 108,580 1,46 109,540 107,860 2.981.034
09/02/2018 109,000 107,020 -2,26 109,880 106,400 4.645.227
08/02/2018 111,320 109,500 -2,49 111,880 108,660 4.015.365
07/02/2018 112,420 112,300 0,74 112,900 111,340 3.508.287
06/02/2018 110,000 111,480 -1,69 113,080 108,500 6.013.341
05/02/2018 114,220 113,400 -1,29 114,400 113,140 3.192.523
02/02/2018 116,520 114,880 -1,56 116,700 114,680 2.929.627
01/02/2018 119,660 116,700 -4,47 119,800 116,500 3.874.039
31/01/2018 122,900 122,160 0,81 122,980 121,100 4.389.981
30/01/2018 120,900 121,180 0,10 121,800 120,520 2.917.849
29/01/2018 121,640 121,060 0,00 122,000 120,900 1.916.141
26/01/2018 122,000 121,060 -0,82 122,300 120,340 2.778.415
25/01/2018 122,720 122,060 -0,78 123,300 120,880 2.868.512
24/01/2018 125,500 123,020 -1,69 125,560 122,960 2.394.518
23/01/2018 125,140 125,140 0,63 125,700 124,600 2.549.578
22/01/2018 123,900 124,360 0,53 124,460 123,680 1.750.500
19/01/2018 123,000 123,700 0,57 124,560 122,960 2.755.198
18/01/2018 122,740 123,000 0,65 123,620 122,060 2.164.735
17/01/2018 122,100 122,200 -0,65 123,040 121,660 2.264.229
16/01/2018 122,500 123,000 0,74 124,180 122,260 2.886.174
15/01/2018 122,600 122,100 -0,28 122,820 121,980 1.566.234
12/01/2018 121,240 122,440 1,51 122,440 120,960 2.379.244
11/01/2018 120,900 120,620 0,18 121,760 120,300 2.170.261
10/01/2018 121,580 120,400 -0,99 121,700 120,100 2.005.424
09/01/2018 121,140 121,600 0,50 122,280 121,040 2.536.188
08/01/2018 120,880 121,000 0,73 121,220 119,980 2.152.056
05/01/2018 119,860 120,120 0,38 121,400 119,400 2.237.797
04/01/2018 117,440 119,660 2,73 120,160 117,200 3.608.611
03/01/2018 115,840 116,480 1,08 117,140 115,760 2.482.528
02/01/2018 115,900 115,240 -0,78 116,200 114,220 2.680.171
29/12/2017 116,700 116,150 -0,56 117,100 115,950 1.245.227
28/12/2017 117,850 116,800 -1,02 117,850 116,750 1.152.500
27/12/2017 117,650 118,000 0,47 118,200 117,100 1.099.739
22/12/2017 117,300 117,450 -0,17 118,050 117,300 1.293.395
21/12/2017 117,200 117,650 0,47 117,800 116,100 1.698.740
20/12/2017 119,100 117,100 -1,35 119,500 116,850 2.123.349
19/12/2017 119,700 118,700 -0,42 120,550 118,700 2.049.872
18/12/2017 117,450 119,200 2,36 119,400 117,400 2.850.649
15/12/2017 115,800 116,450 0,22 116,800 115,650 5.182.955
14/12/2017 116,100 116,200 -0,04 117,000 115,350 2.369.425
13/12/2017 116,400 116,250 -0,73 117,050 116,150 1.582.141
12/12/2017 117,350 117,100 0,09 117,600 115,950 2.101.977
11/12/2017 116,850 117,000 1,56 117,700 116,350 2.885.725
08/12/2017 114,950 115,200 1,01 115,850 114,550 2.249.329
07/12/2017 113,450 114,050 0,66 114,150 113,200 1.649.387
06/12/2017 112,150 113,300 -0,13 113,600 112,100 2.215.923
05/12/2017 113,300 113,450 -1,05 114,300 113,050 2.592.089
04/12/2017 114,500 114,650 1,42 114,800 113,750 2.058.247
01/12/2017 114,750 113,050 -1,01 114,900 112,150 3.618.472
30/11/2017 114,700 114,200 -0,26 116,100 113,950 3.364.138
29/11/2017 115,750 114,500 0,26 115,950 114,200 2.207.047
28/11/2017 113,350 114,200 0,88 114,200 113,050 1.746.675
27/11/2017 113,750 113,200 -0,75 114,800 113,200 1.702.221
24/11/2017 114,050 114,050 0,13 115,350 113,350 1.466.743
23/11/2017 112,900 113,900 0,44 114,600 112,500 1.696.196
22/11/2017 114,350 113,400 -0,96 114,750 113,200 2.235.531
21/11/2017 114,550 114,500 -0,30 115,450 113,700 2.242.337
20/11/2017 114,000 114,850 -0,04 115,000 113,650 1.796.186
17/11/2017 116,000 114,900 -0,78 116,350 114,750 2.679.635
16/11/2017 115,600 115,800 0,87 116,000 114,850 2.187.620
15/11/2017 115,000 114,800 -0,95 115,150 113,700 2.370.272
14/11/2017 117,400 115,900 -0,98 117,500 115,300 2.219.234
13/11/2017 117,000 117,050 0,09 117,550 115,850 2.484.281
10/11/2017 118,000 116,950 -1,47 118,250 116,600 3.102.646
09/11/2017 119,500 118,700 -3,73 121,800 118,350 4.206.429
08/11/2017 123,350 123,300 0,04 123,850 122,850 1.879.557
07/11/2017 124,750 123,250 -0,52 124,850 123,150 1.728.362
06/11/2017 124,000 123,900 -0,24 124,550 123,750 1.201.462
03/11/2017 124,950 124,200 -0,24 125,000 123,650 1.896.423
02/11/2017 125,000 124,500 -0,56 125,300 124,150 1.991.434
01/11/2017 124,300 125,200 2,20 125,950 123,950 3.465.446
30/10/2017 120,400 122,500 1,66 122,500 120,300 2.473.862
27/10/2017 118,700 120,500 2,21 120,700 118,250 3.048.177
26/10/2017 115,600 117,900 2,39 118,250 115,350 2.460.893
25/10/2017 115,700 115,150 -0,69 116,150 115,050 1.605.345
24/10/2017 116,500 115,950 -0,47 116,850 115,950 1.710.467
23/10/2017 116,500 116,500 0,52 117,450 116,200 1.852.662
20/10/2017 118,250 115,900 -1,28 118,550 115,300 4.178.699
19/10/2017 118,600 117,400 -0,72 118,700 117,400 2.605.394
18/10/2017 118,400 118,250 -0,21 118,700 117,800 1.697.809
17/10/2017 119,150 118,500 -0,46 119,550 118,500 1.714.791
16/10/2017 119,500 119,050 -0,71 119,900 118,800 1.342.215
13/10/2017 119,750 119,900 0,33 120,000 119,050 1.338.687
12/10/2017 119,600 119,500 -0,13 120,100 119,400 1.181.681
11/10/2017 120,150 119,650 -0,08 120,150 119,150 1.294.619
10/10/2017 120,200 119,750 -0,37 120,200 118,750 1.320.033
09/10/2017 119,950 120,200 0,50 120,350 119,350 972.579
06/10/2017 119,700 119,600 0,08 120,000 119,300 1.406.100
05/10/2017 120,900 119,500 -1,24 120,900 119,000 2.053.803
04/10/2017 120,500 121,000 0,92 121,000 119,700 2.129.461
02/10/2017 119,750 119,900 0,59 120,400 119,350 1.442.293
29/09/2017 118,850 119,200 0,97 119,200 118,150 2.775.424
28/09/2017 118,500 118,050 0,08 118,850 118,000 1.708.876
27/09/2017 117,450 117,950 1,20 119,200 117,200 2.325.711
26/09/2017 116,200 116,550 -0,09 117,250 115,800 1.299.667
25/09/2017 116,200 116,650 0,09 117,300 116,150 1.224.571
22/09/2017 117,300 116,550 -0,77 117,400 116,300 1.634.138
21/09/2017 116,050 117,450 1,29 117,700 116,050 1.653.273
20/09/2017 115,500 115,950 -0,04 116,400 115,450 1.610.759
19/09/2017 116,850 116,000 -0,73 116,850 115,550 2.012.532
18/09/2017 117,400 116,850 0,47 117,800 116,700 1.450.950
15/09/2017 117,050 116,300 -0,68 117,600 116,300 6.265.334
14/09/2017 116,700 117,100 0,17 117,250 116,200 2.138.099
13/09/2017 115,500 116,900 1,17 117,400 115,300 2.837.073
12/09/2017 115,250 115,550 0,52 115,900 115,050 1.950.548
11/09/2017 113,000 114,950 2,41 115,150 112,700 2.656.145
08/09/2017 112,700 112,250 -0,58 112,700 111,850 1.596.002
07/09/2017 113,200 112,900 0,22 113,550 112,500 2.296.415
06/09/2017 111,500 112,650 0,31 113,350 111,150 2.055.603
05/09/2017 111,350 112,300 0,94 113,150 111,250 2.300.875
04/09/2017 110,050 111,250 0,45 111,650 109,700 1.240.310
01/09/2017 110,050 110,750 0,87 111,300 109,950 1.586.142
31/08/2017 109,800 109,800 0,46 110,650 109,600 2.134.235
30/08/2017 109,700 109,300 0,55 109,800 109,050 1.451.646
29/08/2017 110,250 108,700 -1,98 110,350 108,500 2.888.803
28/08/2017 110,500 110,900 0,05 111,150 110,000 1.183.426
25/08/2017 112,000 110,850 -0,72 112,150 110,850 1.261.519
24/08/2017 112,500 111,650 -0,45 112,550 111,550 1.375.489
23/08/2017 112,850 112,150 -0,71 113,250 112,050 1.503.262
22/08/2017 112,200 112,950 1,67 112,950 111,450 1.911.146
21/08/2017 111,000 111,100 -0,18 111,450 110,550 1.482.927
18/08/2017 110,650 111,300 -0,13 111,800 110,300 2.357.250
17/08/2017 112,150 111,450 -0,80 112,700 111,450 1.738.769
16/08/2017 110,850 112,350 2,09 113,600 110,500 2.698.862
15/08/2017 110,600 110,050 -0,14 110,950 109,900 1.387.502
14/08/2017 109,950 110,200 0,92 110,800 109,250 1.976.801
11/08/2017 108,400 109,200 0,55 109,950 108,000 2.711.540
10/08/2017 110,450 108,600 -1,67 110,500 108,450 3.082.825
09/08/2017 111,000 110,450 -1,38 111,650 110,350 2.649.001
08/08/2017 111,400 112,000 0,67 112,550 110,900 2.217.164
07/08/2017 111,900 111,250 -0,27 112,250 110,600 1.929.915
04/08/2017 112,200 111,550 -0,84 112,300 111,050 3.599.186
03/08/2017 114,100 112,500 -3,06 114,200 112,100 4.048.298
02/08/2017 117,000 116,050 -0,34 117,100 115,600 1.845.744
01/08/2017 115,450 116,450 1,48 117,200 115,100 1.823.195
31/07/2017 115,050 114,750 -0,86 116,300 114,600 2.163.801
28/07/2017 115,150 115,750 -0,04 116,600 115,000 2.059.393
27/07/2017 116,450 115,800 -1,28 117,300 115,350 2.408.226
26/07/2017 117,200 117,300 0,04 118,050 116,900 1.590.854
25/07/2017 116,050 117,250 0,77 117,650 115,950 1.732.370
24/07/2017 115,950 116,350 0,34 117,500 115,900 2.101.515
21/07/2017 117,800 115,950 -1,82 118,500 115,250 3.478.668
20/07/2017 117,100 118,100 1,29 120,150 116,950 2.722.018
19/07/2017 118,200 116,600 -1,14 118,450 116,150 2.648.845
18/07/2017 118,300 117,950 -0,88 118,800 116,650 2.588.402

Mas noticias

publicidad
publicidad