Vocento 15 años 16 de Diciembre, 19:33 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SIEMENS AG (SIE)SIEMENS AG (SIE)

0,250,22 %
116,45

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/07/2017 120,350 119,000 -1,08 120,500 118,550 1.679.251
14/07/2017 121,000 120,300 -0,17 121,000 119,950 1.743.255
13/07/2017 122,800 120,500 -1,87 122,950 120,250 2.744.525
12/07/2017 121,000 122,800 1,87 123,750 120,650 1.922.536
11/07/2017 121,200 120,550 -0,41 121,850 120,100 1.450.367
10/07/2017 121,600 121,050 0,17 121,800 120,600 1.119.002
07/07/2017 120,250 120,850 0,29 120,950 119,900 1.513.607
06/07/2017 122,000 120,500 -1,23 122,100 119,550 2.603.303
05/07/2017 122,150 122,000 0,12 122,900 121,500 1.580.461
04/07/2017 122,400 121,850 -1,02 123,100 121,850 961.952
03/07/2017 121,000 123,100 2,29 123,150 120,850 1.473.541
30/06/2017 120,400 120,350 -0,17 122,900 119,800 2.500.287
29/06/2017 123,900 120,550 -2,15 124,400 120,500 2.033.903
28/06/2017 123,450 123,200 -0,73 123,900 122,250 1.506.231
27/06/2017 125,850 124,100 -1,43 126,150 124,100 1.428.760
26/06/2017 124,900 125,900 0,92 126,900 124,900 1.378.521
23/06/2017 124,850 124,750 -0,36 125,650 123,850 1.126.893
22/06/2017 124,000 125,200 0,60 125,550 123,350 1.716.604
21/06/2017 124,800 124,450 -0,56 125,075 123,650 1.461.584
20/06/2017 127,250 125,150 -1,07 127,900 125,150 1.565.811
19/06/2017 125,350 126,500 1,57 126,900 125,300 1.592.980
16/06/2017 126,000 124,550 -0,91 126,450 122,100 7.097.648
15/06/2017 126,500 125,700 -0,83 126,850 125,450 2.396.839
14/06/2017 127,100 126,750 0,00 128,650 126,750 1.890.769
13/06/2017 126,750 126,750 0,40 126,750 126,000 1.466.635
12/06/2017 129,000 126,250 -2,43 129,000 126,050 1.756.174
09/06/2017 128,200 129,400 1,13 129,550 128,000 1.412.237
08/06/2017 126,900 127,950 0,83 128,150 126,800 1.090.408
07/06/2017 127,300 126,900 -0,47 128,150 126,650 1.452.502
06/06/2017 128,500 127,500 -1,54 129,100 127,500 1.621.091
02/06/2017 127,500 129,500 2,09 129,800 127,500 1.687.396
01/06/2017 127,050 126,850 -0,16 127,650 125,900 1.364.129
31/05/2017 126,600 127,050 0,51 127,900 126,200 2.266.311
30/05/2017 126,000 126,400 -0,16 127,100 125,900 1.297.575
29/05/2017 125,800 126,600 0,44 126,700 125,800 607.051
26/05/2017 125,550 126,050 0,08 126,400 124,850 1.408.300
25/05/2017 127,400 125,950 -0,79 127,850 125,550 1.264.311
24/05/2017 126,550 126,950 0,08 127,800 126,500 1.203.390
23/05/2017 126,350 126,850 0,24 127,600 126,250 1.429.879
22/05/2017 127,350 126,550 -1,25 127,950 126,300 1.685.118
19/05/2017 128,400 128,150 -0,16 129,400 126,550 2.437.369
18/05/2017 129,150 128,350 -0,73 129,400 127,300 2.375.825
17/05/2017 129,850 129,300 -1,30 131,100 128,450 1.773.655
16/05/2017 130,100 131,000 0,73 131,300 129,850 1.385.632
15/05/2017 130,500 130,050 0,04 130,700 129,050 1.298.312
12/05/2017 130,900 130,000 -0,54 130,950 129,100 1.382.338
11/05/2017 130,650 130,700 0,15 131,650 129,700 1.357.503
10/05/2017 131,300 130,500 -0,87 131,700 130,200 1.349.100
09/05/2017 130,950 131,650 0,92 132,200 130,850 1.428.277
08/05/2017 132,050 130,450 -1,17 132,200 130,450 1.844.319
05/05/2017 130,950 132,000 0,27 132,000 129,750 2.071.637
04/05/2017 130,850 131,650 -0,60 133,500 130,300 1.892.189
03/05/2017 132,000 132,450 -0,19 132,700 131,100 1.555.741
02/05/2017 131,650 132,700 0,84 132,750 131,300 1.773.659
28/04/2017 131,800 131,600 -0,34 132,900 131,550 1.959.070
27/04/2017 132,450 132,050 -0,86 133,400 132,050 1.642.508
26/04/2017 132,400 133,200 0,38 133,350 131,750 1.799.391
25/04/2017 132,450 132,700 -0,04 133,100 131,900 2.055.621
24/04/2017 129,400 132,750 5,90 132,750 128,950 4.252.272
21/04/2017 125,650 125,350 -0,52 126,700 125,350 2.669.702
20/04/2017 124,250 126,000 1,20 126,250 123,550 1.706.338
19/04/2017 124,800 124,500 -0,36 125,350 124,500 1.375.031
18/04/2017 126,900 124,950 -1,26 127,300 124,950 1.409.709
13/04/2017 126,450 126,550 -0,59 127,200 125,700 1.434.994
12/04/2017 128,200 127,300 -0,62 128,650 127,250 1.492.340
11/04/2017 126,800 128,100 0,35 129,800 126,650 1.926.335
10/04/2017 128,500 127,650 -0,58 128,650 127,300 1.066.008
07/04/2017 127,450 128,400 -0,12 128,550 126,850 1.551.357
06/04/2017 127,100 128,550 0,35 128,950 126,800 1.309.361
05/04/2017 129,000 128,100 -0,50 129,500 127,650 1.648.107
04/04/2017 127,350 128,750 0,90 128,850 127,350 1.525.459
03/04/2017 128,800 127,600 -0,62 129,300 127,600 1.498.712
31/03/2017 127,100 128,400 0,51 128,400 126,500 2.466.316
30/03/2017 125,650 127,750 1,55 127,950 125,500 1.489.630
29/03/2017 126,250 125,800 0,52 127,100 125,700 1.658.299
28/03/2017 123,500 125,150 2,00 125,150 123,050 1.472.894
27/03/2017 123,250 122,700 -1,33 123,600 121,950 1.471.324
24/03/2017 124,100 124,350 0,20 124,800 123,350 1.586.880
23/03/2017 122,000 124,100 1,72 124,100 121,900 1.719.600
22/03/2017 122,700 122,000 -0,97 122,750 121,250 2.289.393
21/03/2017 125,000 123,200 -1,24 125,350 122,800 1.842.012
20/03/2017 124,050 124,750 0,32 125,000 123,900 1.298.627
17/03/2017 124,050 124,350 -0,40 125,200 123,850 5.902.356
16/03/2017 125,050 124,850 1,05 125,400 123,450 2.348.123
15/03/2017 123,150 123,550 0,37 124,200 123,150 1.359.115
14/03/2017 123,000 123,100 0,16 123,150 122,050 1.670.066
13/03/2017 122,800 122,900 -0,12 123,750 122,700 1.407.923
10/03/2017 124,300 123,050 -0,81 124,450 122,750 1.836.235
09/03/2017 124,000 124,050 -0,16 124,450 123,200 1.508.879
08/03/2017 123,800 124,250 -0,04 125,150 123,650 1.596.645
07/03/2017 124,100 124,300 0,12 124,450 123,800 1.240.695
06/03/2017 124,250 124,150 -0,48 124,300 122,950 1.602.489
03/03/2017 124,400 124,750 -0,28 125,350 123,950 1.467.056
02/03/2017 125,750 125,100 -0,71 126,500 124,800 1.401.228
01/03/2017 123,650 126,000 2,61 126,000 123,500 2.298.492
28/02/2017 122,350 122,800 0,49 122,900 121,700 1.564.158
27/02/2017 122,000 122,200 0,37 122,550 121,550 1.077.533
24/02/2017 122,850 121,750 -1,34 124,350 121,100 2.212.938
23/02/2017 123,600 123,400 -0,28 124,100 122,850 1.525.197
22/02/2017 125,300 123,750 -1,00 125,300 123,400 2.349.090
21/02/2017 121,100 125,000 2,88 125,150 121,050 3.074.438
20/02/2017 121,250 121,500 0,75 121,750 121,000 1.025.927
17/02/2017 121,550 120,600 -0,86 121,600 120,100 2.206.023
16/02/2017 121,750 121,650 -0,37 122,100 120,850 1.893.279
15/02/2017 123,200 122,100 0,62 123,350 121,050 2.126.647
14/02/2017 120,900 121,350 0,08 121,450 120,450 1.327.040
13/02/2017 120,200 121,250 1,34 121,300 119,400 1.746.100
10/02/2017 120,450 119,650 -0,42 120,750 119,350 1.534.683
09/02/2017 119,650 120,150 0,59 120,400 118,750 2.191.416
08/02/2017 119,100 119,450 0,67 119,750 118,050 3.043.209
07/02/2017 117,250 118,650 1,24 119,300 117,200 2.135.635
06/02/2017 118,300 117,200 -0,89 119,000 117,050 2.916.862
03/02/2017 119,350 118,250 -0,55 119,450 118,250 1.996.056
02/02/2017 119,800 118,900 -3,18 120,250 118,200 3.488.901
01/02/2017 121,950 122,800 5,63 123,400 120,900 6.159.519
31/01/2017 118,500 116,250 -1,57 118,900 116,250 3.598.724
30/01/2017 119,200 118,100 -0,92 119,500 117,900 2.336.466
27/01/2017 119,800 119,200 -0,42 120,050 118,950 1.860.087
26/01/2017 120,000 119,700 0,00 120,500 119,100 1.794.591
25/01/2017 117,650 119,700 2,31 119,950 117,400 2.575.795
24/01/2017 116,500 117,000 0,91 117,550 116,300 1.738.245
23/01/2017 116,100 115,950 -0,90 116,900 115,300 1.779.460
20/01/2017 116,200 117,000 0,60 117,250 115,750 2.830.651
19/01/2017 116,750 116,300 -0,56 117,350 115,750 1.944.431
18/01/2017 116,200 116,950 0,52 116,950 115,650 1.591.040
17/01/2017 116,300 116,350 0,13 116,800 114,950 1.695.452
16/01/2017 115,850 116,200 -0,17 116,650 115,650 1.331.334
13/01/2017 116,300 116,400 0,30 116,400 115,550 1.938.641
12/01/2017 116,700 116,050 -1,02 117,000 115,550 2.079.443
11/01/2017 116,000 117,250 -0,42 117,700 115,100 2.588.832
10/01/2017 116,900 117,750 1,46 118,350 116,900 2.238.799
09/01/2017 115,900 116,050 0,09 116,250 115,350 1.564.768
06/01/2017 114,850 115,950 0,87 116,050 114,000 1.452.603
05/01/2017 115,200 114,950 -0,65 115,450 114,300 1.796.393
04/01/2017 116,450 115,700 -0,43 116,500 114,950 1.646.653
03/01/2017 118,250 116,200 -1,48 118,450 115,850 2.020.846
02/01/2017 115,750 117,950 0,98 118,200 115,650 1.047.129
30/12/2016 116,000 116,800 0,56 116,800 115,500 1.238.468
29/12/2016 115,500 116,150 0,09 116,300 115,350 907.690
28/12/2016 115,700 116,050 0,22 116,200 115,350 926.233
27/12/2016 115,600 115,800 0,48 115,950 115,100 590.779
23/12/2016 115,300 115,250 0,22 115,500 114,550 874.015
22/12/2016 114,250 115,000 0,39 115,000 114,150 1.211.543
21/12/2016 113,800 114,550 0,13 114,800 113,550 1.438.646
20/12/2016 114,950 114,400 -0,61 115,150 114,050 2.020.087
19/12/2016 115,550 115,100 -0,35 115,950 114,600 2.137.826

Mas noticias

publicidad