23 de Octubre, 13:02 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

SIEMENS AG (SIE)SIEMENS AG (SIE)

1,261,24 %
103,20

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/10/2019 101,980 103,200 1,24 103,280 101,920 1.884.371
21/10/2019 100,000 101,940 2,18 102,380 99,890 2.028.874
18/10/2019 99,100 99,770 0,86 99,980 98,710 2.370.495
17/10/2019 100,020 98,920 -1,79 101,960 98,890 2.697.305
16/10/2019 100,400 100,720 0,84 100,840 99,780 2.108.655
15/10/2019 99,740 99,880 0,71 100,440 98,890 2.498.265
14/10/2019 98,700 99,180 0,05 99,190 97,440 1.425.723
11/10/2019 96,460 99,130 2,74 99,140 96,460 2.567.001
10/10/2019 95,500 96,490 0,57 96,790 95,360 2.292.937
09/10/2019 95,020 95,940 1,07 97,080 94,770 1.825.947
08/10/2019 96,350 94,920 -1,56 96,450 94,220 1.913.013
07/10/2019 95,150 96,420 1,18 96,520 94,600 1.663.126
04/10/2019 95,240 95,300 0,49 95,460 94,030 2.045.338
02/10/2019 96,920 94,840 -2,05 96,950 94,840 2.487.776
01/10/2019 98,620 96,820 -1,46 99,030 96,610 2.118.185
30/09/2019 97,250 98,250 0,91 98,480 96,960 1.734.074
27/09/2019 96,420 97,360 1,72 98,090 96,020 1.907.162
26/09/2019 96,260 95,710 -0,23 97,530 95,710 2.179.953
25/09/2019 95,380 95,930 0,46 95,930 94,580 1.755.236
24/09/2019 96,630 95,490 -1,18 96,890 95,490 1.452.358
23/09/2019 97,810 96,630 -1,41 98,150 95,610 2.103.057
20/09/2019 97,720 98,010 0,55 98,360 96,930 5.690.518
19/09/2019 96,500 97,470 0,94 97,710 96,260 1.781.462
18/09/2019 97,180 96,560 -0,46 97,180 96,540 1.165.613
17/09/2019 96,790 97,010 0,32 97,420 96,460 1.527.749
16/09/2019 96,350 96,700 -0,23 97,220 96,160 1.229.946
13/09/2019 96,700 96,920 0,22 97,470 96,350 1.962.038
12/09/2019 97,880 96,710 -0,68 97,990 95,770 2.473.649
11/09/2019 96,430 97,370 1,43 97,540 96,220 2.149.774
10/09/2019 94,190 96,000 1,92 96,440 94,070 2.885.338
09/09/2019 92,900 94,190 1,77 94,190 92,770 1.815.732
06/09/2019 91,920 92,550 1,09 92,650 91,390 1.786.261
05/09/2019 91,990 91,550 0,38 92,460 91,320 2.158.106
04/09/2019 90,980 91,200 1,48 91,710 90,660 1.494.413
03/09/2019 90,460 89,870 -0,71 90,520 89,390 1.492.183
02/09/2019 90,520 90,510 -0,48 90,970 90,290 1.073.304
30/08/2019 90,030 90,950 1,06 91,080 89,700 2.376.051
29/08/2019 88,840 90,000 1,45 90,190 88,770 1.899.988
28/08/2019 89,240 88,710 -0,33 89,250 87,640 1.461.126
27/08/2019 88,340 89,000 0,49 89,370 87,880 1.709.254
26/08/2019 88,000 88,570 0,43 88,780 87,340 1.517.979
23/08/2019 89,240 88,190 -0,83 89,700 88,190 2.380.850
22/08/2019 88,820 88,930 -0,21 89,890 88,570 1.958.575
21/08/2019 87,500 89,120 2,18 89,350 87,500 2.512.687
20/08/2019 87,120 87,220 -0,01 87,620 86,660 1.877.767
19/08/2019 86,300 87,230 1,62 87,590 85,970 2.262.990
16/08/2019 85,280 85,840 0,99 85,960 85,000 2.728.445
15/08/2019 86,840 85,000 -1,33 86,840 84,420 3.376.951
14/08/2019 89,310 86,150 -3,46 89,480 86,080 3.370.689
13/08/2019 88,380 89,240 0,70 89,530 86,970 3.374.362
12/08/2019 89,550 88,620 -0,43 90,200 88,320 1.396.441
09/08/2019 90,140 89,000 -1,64 90,240 88,540 2.581.352
08/08/2019 90,450 90,480 1,25 90,550 89,380 2.157.013
07/08/2019 89,640 89,360 -0,31 90,030 88,640 2.719.640
06/08/2019 90,200 89,640 -0,12 90,980 89,390 2.996.849
05/08/2019 91,280 89,750 -2,60 91,490 89,540 4.268.248
02/08/2019 92,620 92,150 -3,00 92,790 91,120 5.433.070
01/08/2019 95,400 95,000 -4,03 95,840 93,200 6.106.284
31/07/2019 99,780 98,990 -0,63 99,870 98,600 2.128.693
30/07/2019 101,200 99,620 -1,56 101,620 98,950 2.426.633
29/07/2019 100,700 101,200 0,22 101,880 100,700 1.416.825
26/07/2019 101,020 100,980 0,02 101,320 100,380 1.511.906
25/07/2019 102,900 100,960 -1,25 103,440 100,540 2.489.825
24/07/2019 102,220 102,240 0,79 102,540 101,440 1.889.629
23/07/2019 99,990 101,440 1,95 102,220 99,800 2.565.289
22/07/2019 99,400 99,500 -0,04 99,820 99,100 1.302.906
19/07/2019 99,690 99,540 0,36 100,100 98,780 2.231.773
18/07/2019 99,590 99,180 -0,50 100,060 99,040 1.722.126
17/07/2019 100,100 99,680 -0,66 100,780 99,330 1.787.312
16/07/2019 99,750 100,340 0,59 100,660 99,600 1.667.478
15/07/2019 99,940 99,750 0,07 100,620 98,860 1.588.065
12/07/2019 99,300 99,680 -0,01 100,120 99,250 1.684.925
11/07/2019 101,200 99,690 -1,08 101,660 98,300 2.662.371
10/07/2019 101,100 100,780 -0,51 101,880 100,400 2.103.416
09/07/2019 100,780 101,300 -0,18 101,520 99,900 2.635.562
08/07/2019 102,420 101,480 -0,94 102,900 100,700 2.065.987
05/07/2019 104,880 102,440 -2,94 104,900 101,560 3.164.871
04/07/2019 105,320 105,540 0,15 105,640 105,100 1.059.380
03/07/2019 105,020 105,380 0,36 105,380 104,380 1.639.191
02/07/2019 106,000 105,000 -0,94 106,340 105,000 1.711.799
01/07/2019 105,500 106,000 1,34 106,340 105,280 1.741.145
28/06/2019 103,740 104,600 1,02 104,900 103,420 2.207.268
27/06/2019 103,980 103,540 -0,19 104,140 102,700 1.592.198
26/06/2019 104,620 103,740 -1,01 104,680 102,700 2.640.582
25/06/2019 105,740 104,800 -1,19 106,360 104,800 2.047.692
24/06/2019 106,040 106,060 0,30 106,460 105,740 1.591.759
21/06/2019 106,240 105,740 -0,68 107,280 105,420 5.717.826
20/06/2019 107,000 106,460 0,17 107,520 106,460 1.926.818
19/06/2019 105,940 106,280 0,45 106,760 105,740 1.521.622
18/06/2019 102,920 105,800 2,30 106,140 102,560 2.568.932
17/06/2019 104,080 103,420 -0,58 104,260 103,000 1.244.009
14/06/2019 105,020 104,020 -1,10 105,140 103,720 1.302.263
13/06/2019 104,620 105,180 0,15 105,760 104,540 1.205.604
12/06/2019 104,820 105,020 -0,51 105,700 104,720 1.289.941
11/06/2019 104,880 105,560 1,27 106,480 104,440 1.993.616
07/06/2019 103,840 104,240 0,64 104,640 103,640 1.569.148
06/06/2019 104,120 103,580 -0,86 105,100 103,200 1.364.440
05/06/2019 104,000 104,480 0,19 105,220 103,800 1.423.371
04/06/2019 102,280 104,280 1,82 104,620 101,780 2.169.368
03/06/2019 101,000 102,420 0,97 102,540 100,120 1.945.981
31/05/2019 102,100 101,440 -1,63 102,360 100,920 2.177.347
30/05/2019 103,700 103,120 0,27 103,960 102,860 1.011.217
29/05/2019 104,300 102,840 -2,34 104,800 102,560 2.198.711
28/05/2019 105,420 105,300 0,00 105,820 104,520 2.055.899
27/05/2019 106,000 105,300 0,08 106,160 105,300 694.721
24/05/2019 104,500 105,220 1,47 106,060 104,380 1.779.664
23/05/2019 105,820 103,700 -2,67 106,200 103,640 2.878.776
22/05/2019 106,620 106,540 -0,63 107,060 105,420 1.793.152
21/05/2019 108,000 107,220 1,63 108,080 106,800 2.570.742
20/05/2019 107,800 105,500 -1,79 108,080 105,280 2.272.333
17/05/2019 108,660 107,420 -1,14 108,840 106,780 2.764.489
16/05/2019 106,100 108,660 1,86 108,660 106,080 2.390.122
15/05/2019 106,080 106,680 0,60 106,900 104,640 2.231.066
14/05/2019 105,020 106,040 1,20 106,060 105,020 1.789.103
13/05/2019 107,500 104,780 -2,09 107,580 104,500 2.259.666
10/05/2019 106,000 107,020 1,65 107,720 105,820 3.063.966
09/05/2019 106,300 105,280 -1,75 107,040 105,260 2.638.011
08/05/2019 107,000 107,160 4,57 108,100 105,700 4.406.792
07/05/2019 105,000 102,480 -2,03 105,100 102,060 2.540.851
06/05/2019 103,120 104,600 -1,10 104,960 102,800 2.089.772
03/05/2019 104,960 105,760 0,40 106,180 104,880 1.331.637
02/05/2019 106,500 105,340 -1,31 106,740 105,180 1.674.097
30/04/2019 105,560 106,740 0,83 107,420 105,380 2.356.669
29/04/2019 105,060 105,860 0,53 105,860 104,500 1.335.136
26/04/2019 105,640 105,300 -0,32 105,660 104,960 1.397.792
25/04/2019 105,160 105,640 0,02 105,820 104,920 1.652.160
24/04/2019 105,180 105,620 -0,06 106,280 104,760 1.730.081
23/04/2019 106,400 105,680 -0,77 106,560 105,420 1.505.861
18/04/2019 105,840 106,500 0,62 107,040 105,560 3.103.672
17/04/2019 104,800 105,840 1,24 106,160 104,460 2.546.541
16/04/2019 103,700 104,540 0,77 104,880 103,500 1.822.630
15/04/2019 103,860 103,740 -0,12 103,940 102,960 1.115.279
12/04/2019 102,320 103,860 1,39 103,920 102,060 2.029.585
11/04/2019 102,020 102,440 0,85 102,980 101,440 1.778.913
10/04/2019 100,740 101,580 0,87 101,760 100,740 1.261.682
09/04/2019 101,720 100,700 -1,29 101,980 100,600 2.032.107
08/04/2019 101,980 102,020 -0,12 102,440 101,520 1.513.846
05/04/2019 100,820 102,140 1,15 102,180 100,800 1.942.939
04/04/2019 100,280 100,980 0,28 101,480 99,810 1.489.806
03/04/2019 99,990 100,700 1,54 101,080 99,820 2.561.376
02/04/2019 98,150 99,170 1,25 99,570 97,820 2.110.987
01/04/2019 96,860 97,950 2,10 98,140 96,790 2.005.583
29/03/2019 95,920 95,940 0,99 96,520 95,240 2.043.903
28/03/2019 95,720 95,000 -0,60 96,020 95,000 1.274.961
27/03/2019 94,760 95,570 0,83 96,030 94,420 1.900.057
26/03/2019 95,100 94,780 -0,13 95,300 94,200 1.458.405
25/03/2019 94,810 94,900 -0,40 95,600 94,440 1.522.152
22/03/2019 98,510 95,280 -3,18 98,780 94,920 3.021.818
21/03/2019 97,010 98,410 1,09 99,920 96,960 2.624.747
20/03/2019 99,350 97,350 -2,16 99,870 97,020 2.677.928
19/03/2019 98,500 99,500 1,55 99,950 98,100 2.250.129
18/03/2019 98,210 97,980 0,00 98,630 97,690 1.775.036
15/03/2019 97,290 97,980 1,18 98,360 96,420 7.608.145
14/03/2019 96,250 96,840 0,71 97,340 96,150 2.014.203
13/03/2019 95,930 96,160 0,05 96,290 95,530 1.917.223
12/03/2019 96,400 96,110 0,34 96,540 95,770 1.835.970
11/03/2019 95,350 95,780 0,67 95,780 94,680 1.444.267
08/03/2019 95,870 95,140 -1,36 96,050 94,600 2.214.146
07/03/2019 96,980 96,450 -0,79 97,280 95,810 1.842.198
06/03/2019 96,830 97,220 0,00 97,880 96,660 1.364.440
05/03/2019 97,250 97,220 -0,21 97,320 96,520 1.711.213
04/03/2019 97,400 97,420 0,50 97,970 97,050 1.892.919
01/03/2019 96,900 96,940 0,84 97,830 96,620 2.208.669
28/02/2019 95,910 96,130 -0,57 96,340 95,300 2.503.625
27/02/2019 97,610 96,680 -1,48 97,810 96,260 2.223.442
26/02/2019 97,000 98,130 1,62 98,690 96,880 3.031.868
25/02/2019 96,480 96,570 0,76 97,030 95,890 2.201.895
22/02/2019 94,760 95,840 1,48 96,210 94,420 2.479.682
21/02/2019 94,950 94,440 -0,17 95,120 94,040 1.635.764
20/02/2019 93,840 94,600 0,58 94,900 93,840 1.807.561
19/02/2019 93,770 94,050 0,16 94,140 93,140 1.822.783
18/02/2019 94,250 93,900 -0,76 94,520 93,510 1.501.995
15/02/2019 92,100 94,620 2,57 94,860 91,820 3.201.676
14/02/2019 92,890 92,250 0,18 93,930 92,250 2.628.915
13/02/2019 92,520 92,080 -0,16 92,920 91,840 2.010.739
12/02/2019 93,000 92,230 -0,02 93,190 92,150 1.754.885
11/02/2019 92,030 92,250 0,80 92,620 91,610 1.875.646
08/02/2019 92,500 91,520 -1,37 92,810 90,850 3.072.104
07/02/2019 94,690 92,790 -2,75 95,120 92,740 3.367.020
06/02/2019 95,800 95,410 -0,96 96,200 95,370 2.308.662
05/02/2019 95,050 96,330 1,40 97,190 95,000 2.987.318
04/02/2019 95,510 95,000 -0,65 95,990 94,000 2.278.285
01/02/2019 95,620 95,620 -0,17 95,890 94,760 3.355.859
31/01/2019 96,150 95,780 -4,01 97,420 94,840 4.033.840
30/01/2019 100,000 99,780 -0,74 100,300 98,190 3.868.291
29/01/2019 100,000 100,520 0,50 100,860 99,360 2.418.682
28/01/2019 100,000 100,020 -0,30 100,600 99,490 2.110.137
25/01/2019 99,770 100,320 1,33 101,280 99,700 2.543.386
24/01/2019 98,650 99,000 0,35 99,550 98,110 2.141.726
23/01/2019 98,950 98,650 -0,78 99,430 98,260 1.907.984
22/01/2019 100,100 99,430 -1,32 100,180 98,620 2.155.130
21/01/2019 100,300 100,760 0,20 100,980 100,080 1.274.343
18/01/2019 98,610 100,560 2,72 100,760 98,500 4.268.432
17/01/2019 96,910 97,900 0,32 98,070 96,730 1.768.615
16/01/2019 98,140 97,590 -0,11 98,320 96,900 1.834.397
15/01/2019 98,260 97,700 0,36 98,770 97,150 1.652.400
14/01/2019 97,210 97,350 -0,18 97,660 96,510 1.871.760
11/01/2019 98,950 97,530 -1,25 99,480 97,340 2.385.336
10/01/2019 98,020 98,760 0,12 98,800 97,580 1.894.727
09/01/2019 98,790 98,640 0,37 99,320 97,920 2.040.289
08/01/2019 97,830 98,280 0,40 99,570 97,810 2.431.794
07/01/2019 99,900 97,890 -1,31 99,900 96,510 2.523.099
04/01/2019 96,440 99,190 3,92 99,450 96,160 2.722.797
03/01/2019 97,270 95,450 -2,68 97,720 95,070 2.582.680
02/01/2019 97,020 98,080 0,72 98,410 95,650 2.195.296
28/12/2018 96,330 97,380 1,63 98,110 96,330 1.702.272
27/12/2018 98,000 95,820 -2,39 98,060 94,970 3.107.029
21/12/2018 98,220 98,170 -0,22 98,340 97,110 6.666.513
20/12/2018 98,320 98,390 -1,13 98,640 97,110 3.722.275
19/12/2018 100,380 99,510 -0,81 100,640 99,390 2.623.829
18/12/2018 99,360 100,320 0,74 101,180 99,130 2.343.225
17/12/2018 100,500 99,580 -0,62 101,180 98,840 1.961.192
14/12/2018 99,350 100,200 -0,24 100,600 99,120 2.063.421
13/12/2018 99,790 100,440 0,93 101,020 99,550 2.298.416
12/12/2018 98,040 99,510 1,64 99,860 98,040 2.656.692
11/12/2018 97,620 97,900 1,23 98,880 97,610 2.849.327
10/12/2018 97,250 96,710 -1,00 97,850 96,510 1.757.929
07/12/2018 98,250 97,690 0,59 99,200 97,690 2.538.373
06/12/2018 99,730 97,120 -3,84 100,080 97,100 3.290.616
05/12/2018 101,860 101,000 -1,94 101,960 100,620 2.214.554
04/12/2018 103,560 103,000 -1,00 103,820 102,760 1.917.106
03/12/2018 103,880 104,040 1,60 104,700 103,800 2.622.342
30/11/2018 102,640 102,400 0,10 102,780 102,000 2.026.166
29/11/2018 102,720 102,300 -0,12 103,720 102,140 1.696.585
28/11/2018 102,860 102,420 -0,18 103,080 102,140 1.698.212
27/11/2018 102,740 102,600 0,14 102,940 101,620 1.673.317
26/11/2018 101,000 102,460 1,91 103,060 100,900 2.331.956
23/11/2018 100,160 100,540 0,44 100,620 99,650 1.491.218
22/11/2018 100,540 100,100 -0,66 101,060 99,970 1.578.355
21/11/2018 99,620 100,760 1,79 100,980 99,420 2.114.129
20/11/2018 99,170 98,990 -1,03 100,080 98,360 1.897.786
19/11/2018 100,840 100,020 -1,30 101,600 99,760 2.261.596
16/11/2018 101,780 101,340 0,02 102,400 100,500 3.003.424
15/11/2018 101,140 101,320 0,78 102,160 100,500 1.597.140
14/11/2018 100,920 100,540 -1,33 101,860 100,040 2.343.362
13/11/2018 100,360 101,900 1,74 102,020 100,060 1.303.024
12/11/2018 102,780 100,160 -2,13 103,100 100,120 2.788.934
09/11/2018 103,020 102,340 -1,14 103,300 101,860 2.580.022
08/11/2018 102,000 103,520 0,76 104,840 102,000 2.444.783
07/11/2018 102,020 102,740 0,92 103,480 102,020 1.582.645
06/11/2018 103,000 101,800 -0,88 103,000 101,760 1.839.586
05/11/2018 102,620 102,700 0,02 103,440 102,220 1.553.554
02/11/2018 102,760 102,680 1,00 104,020 102,360 2.505.325
01/11/2018 101,460 101,660 -0,06 102,960 101,080 2.304.624
31/10/2018 101,780 101,720 1,58 102,080 101,720 1.520.956
30/10/2018 102,480 100,140 -1,42 102,480 99,810 2.764.912
29/10/2018 100,800 101,580 1,86 102,840 100,100 2.481.089
26/10/2018 100,560 99,730 -1,51 100,940 98,630 1.964.115
25/10/2018 99,180 101,260 1,28 101,640 98,610 2.443.345
24/10/2018 99,620 99,980 0,54 101,780 99,340 2.823.839

Mas noticias

publicidad
publicidad