18 de Noviembre, 11:56 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

0,000,00 %
11,98

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/11/2018 12,050 11,980 0,00 12,080 11,845 1.266.426
15/11/2018 11,980 11,980 0,29 12,180 11,880 1.524.932
14/11/2018 12,085 11,945 -1,32 12,165 11,940 2.042.473
13/11/2018 12,045 12,105 0,04 12,320 11,975 2.665.230
12/11/2018 12,345 12,100 -1,14 12,450 11,950 2.533.471
09/11/2018 12,070 12,240 0,62 12,495 11,800 2.101.874
08/11/2018 12,100 12,165 1,04 12,440 12,035 3.619.958
07/11/2018 11,350 12,040 6,41 12,060 11,345 4.191.784
06/11/2018 10,440 11,315 14,50 11,390 10,400 7.932.879
05/11/2018 9,994 9,882 -0,36 9,994 9,804 1.720.150
02/11/2018 10,255 9,918 -2,04 10,395 9,854 1.835.111
01/11/2018 9,772 10,125 3,40 10,195 9,772 2.390.171
31/10/2018 9,738 9,792 1,32 9,958 9,616 2.578.836
30/10/2018 10,095 9,664 -3,84 10,095 9,368 3.810.599
29/10/2018 9,870 10,050 2,15 10,190 9,838 1.416.361
26/10/2018 9,812 9,838 -1,15 9,940 9,742 1.399.220
25/10/2018 9,674 9,952 2,16 10,000 9,650 1.995.735
24/10/2018 9,646 9,742 1,93 9,938 9,580 1.786.100
23/10/2018 9,682 9,558 -2,13 9,746 9,440 1.512.447
22/10/2018 9,774 9,766 0,35 9,944 9,726 1.267.964
19/10/2018 9,788 9,732 -0,80 9,862 9,612 1.569.189
18/10/2018 9,920 9,810 -1,03 10,050 9,760 1.500.358
17/10/2018 9,820 9,912 1,56 9,996 9,700 1.808.700
16/10/2018 9,506 9,760 2,37 9,796 9,402 1.611.673
15/10/2018 9,334 9,534 1,43 9,574 9,282 1.502.687
12/10/2018 9,526 9,400 0,21 9,594 9,380 1.966.502
11/10/2018 9,392 9,380 -1,80 9,542 9,220 2.898.721
10/10/2018 9,700 9,552 -2,41 9,716 9,200 4.006.634
09/10/2018 9,570 9,788 2,54 9,850 9,538 2.353.202
08/10/2018 9,780 9,546 -2,39 9,798 9,528 3.296.098
05/10/2018 10,115 9,780 -3,46 10,115 9,740 3.223.714
04/10/2018 10,205 10,130 -1,17 10,290 10,065 1.626.525
03/10/2018 10,270 10,250 -0,49 10,415 10,220 1.243.156
02/10/2018 10,400 10,300 -1,25 10,415 10,040 3.451.562
01/10/2018 10,790 10,430 -4,31 10,815 10,360 2.445.387
28/09/2018 10,730 10,900 1,07 10,925 10,665 1.961.043
27/09/2018 10,780 10,785 -0,78 10,865 10,650 2.025.957
26/09/2018 10,855 10,870 0,14 10,980 10,615 2.701.464
25/09/2018 11,415 10,855 -4,78 11,415 10,740 3.365.293
24/09/2018 11,490 11,400 -0,61 11,555 11,355 1.009.284
21/09/2018 11,450 11,470 0,61 11,540 11,390 2.495.496
20/09/2018 11,415 11,400 -0,09 11,450 11,270 2.402.592
19/09/2018 11,600 11,410 -1,25 11,620 11,350 1.937.236
18/09/2018 11,500 11,555 0,48 11,750 11,450 1.386.101
17/09/2018 11,360 11,500 0,79 11,515 11,130 1.751.688
14/09/2018 11,485 11,410 -0,44 11,560 11,365 1.945.336
13/09/2018 12,230 11,460 -7,21 12,230 11,220 4.730.233
12/09/2018 12,750 12,350 -2,45 12,750 12,305 1.431.681
11/09/2018 12,740 12,660 -0,59 12,760 12,335 1.494.955
10/09/2018 12,690 12,735 0,32 12,890 12,585 1.281.667
07/09/2018 12,555 12,695 1,64 12,845 12,545 2.124.705
06/09/2018 12,440 12,490 -0,08 12,800 12,430 1.728.487
05/09/2018 12,600 12,500 -1,38 12,785 12,450 1.301.052
04/09/2018 12,830 12,675 -0,86 12,925 12,520 1.225.627
03/09/2018 12,820 12,785 -0,54 12,890 12,725 831.744
31/08/2018 13,000 12,855 -1,04 13,000 12,740 1.110.504
30/08/2018 13,075 12,990 -0,50 13,075 12,845 1.020.412
29/08/2018 13,135 13,055 -0,15 13,260 12,960 957.586
28/08/2018 13,000 13,075 0,62 13,270 13,000 1.383.521
27/08/2018 12,800 12,995 1,60 13,080 12,785 856.226
24/08/2018 12,815 12,790 -0,16 13,040 12,760 1.349.166
23/08/2018 12,800 12,810 0,23 12,880 12,715 839.400
22/08/2018 12,715 12,780 0,43 12,830 12,685 1.157.403
21/08/2018 12,260 12,725 3,84 12,740 12,235 1.822.653
20/08/2018 11,965 12,255 2,60 12,340 11,950 1.343.709
17/08/2018 11,780 11,945 1,92 11,965 11,725 1.075.471
16/08/2018 11,960 11,720 -1,51 11,975 11,645 1.271.883
15/08/2018 11,880 11,900 0,63 12,310 11,710 1.879.071
14/08/2018 11,995 11,825 -1,00 11,995 11,770 1.565.140
13/08/2018 11,940 11,945 -0,46 12,010 11,805 953.305
10/08/2018 12,000 12,000 -1,07 12,070 11,855 1.200.304
09/08/2018 11,855 12,130 1,98 12,130 11,780 1.221.243
08/08/2018 11,700 11,895 1,49 11,945 11,640 1.224.781
07/08/2018 11,900 11,720 -0,93 11,935 11,580 1.401.513
06/08/2018 11,960 11,830 -1,00 12,045 11,785 1.072.258
03/08/2018 11,900 11,950 0,80 12,155 11,840 1.454.985
02/08/2018 11,905 11,855 -0,96 11,905 11,755 1.160.010
01/08/2018 12,040 11,970 -0,95 12,185 11,940 1.182.934
31/07/2018 11,905 12,085 1,77 12,205 11,845 1.548.088
30/07/2018 11,925 11,875 -0,13 11,995 11,840 1.486.292
27/07/2018 12,300 11,890 -3,72 12,350 11,570 4.162.920
26/07/2018 12,140 12,350 2,49 12,385 12,060 1.879.192
25/07/2018 12,060 12,050 -0,25 12,180 11,905 1.168.811
24/07/2018 12,130 12,080 -0,21 12,190 12,040 1.237.305
23/07/2018 12,065 12,105 0,58 12,215 12,000 1.888.418
20/07/2018 11,475 12,035 4,97 12,035 11,440 2.077.593
19/07/2018 11,550 11,465 -0,78 11,640 11,435 1.074.021
18/07/2018 11,685 11,555 -0,64 11,685 11,480 1.391.913
17/07/2018 11,550 11,630 1,97 11,680 11,510 1.976.359
16/07/2018 11,300 11,405 0,88 11,455 11,300 1.115.450
13/07/2018 11,445 11,305 -0,35 11,475 11,190 990.505
12/07/2018 11,300 11,345 0,89 11,405 11,180 1.028.959
11/07/2018 11,380 11,245 -1,70 11,390 11,085 1.653.577
10/07/2018 11,640 11,440 -1,68 11,695 11,440 2.236.049
09/07/2018 11,465 11,635 2,29 11,675 11,450 1.405.067
06/07/2018 11,410 11,375 0,04 11,420 11,270 1.288.779
05/07/2018 11,575 11,370 -1,39 11,720 11,320 1.455.942
04/07/2018 11,445 11,530 0,74 11,575 11,410 1.352.804
03/07/2018 11,350 11,445 1,64 11,520 11,295 1.870.381
02/07/2018 11,385 11,260 -2,13 11,460 11,260 2.069.917
29/06/2018 11,480 11,505 0,97 11,790 11,380 1.974.667
28/06/2018 11,735 11,395 -2,98 11,740 11,335 2.692.083
27/06/2018 11,700 11,745 0,38 11,895 11,430 2.318.053
26/06/2018 11,980 11,700 -2,17 12,000 11,400 3.479.436
25/06/2018 12,245 11,960 -3,04 12,295 11,955 1.449.857
22/06/2018 12,380 12,335 0,16 12,435 12,140 1.985.304
21/06/2018 12,450 12,315 -0,85 12,530 12,270 1.655.673
20/06/2018 12,800 12,420 -2,20 12,800 12,290 2.805.613
19/06/2018 12,800 12,700 -1,74 12,820 12,565 2.318.793
18/06/2018 13,135 12,925 -1,45 13,240 12,865 1.292.133
15/06/2018 13,160 13,115 -0,27 13,195 13,040 2.022.238
14/06/2018 12,990 13,150 0,92 13,225 12,950 1.413.677
13/06/2018 13,200 13,030 -1,14 13,200 13,030 1.318.081
12/06/2018 13,100 13,180 0,92 13,205 13,075 1.279.357
11/06/2018 13,015 13,060 0,69 13,075 12,890 1.399.882
08/06/2018 13,120 12,970 -1,44 13,130 12,835 1.559.825
07/06/2018 13,295 13,160 -0,83 13,440 13,120 1.445.777
06/06/2018 13,340 13,270 0,04 13,410 13,185 1.240.298
05/06/2018 13,370 13,265 -0,67 13,420 13,235 1.307.652
04/06/2018 13,515 13,355 -0,22 13,540 13,290 1.647.137
01/06/2018 13,220 13,385 1,75 13,535 13,180 1.732.614
31/05/2018 13,410 13,155 -1,53 13,440 13,150 2.541.479
30/05/2018 13,205 13,360 1,10 13,485 13,205 1.887.217
29/05/2018 13,470 13,215 -2,65 13,470 13,130 2.090.613
28/05/2018 13,900 13,575 -2,02 13,965 13,570 1.115.617
25/05/2018 14,070 13,855 -1,46 14,160 13,700 2.333.219
24/05/2018 14,200 14,060 -1,23 14,235 14,020 1.449.855
23/05/2018 14,420 14,235 -1,32 14,425 14,145 1.644.774
22/05/2018 14,340 14,425 0,56 14,430 14,305 1.251.688
21/05/2018 14,350 14,345 0,67 14,480 14,275 1.221.570
18/05/2018 14,200 14,250 0,35 14,295 14,130 1.661.985
17/05/2018 13,855 14,200 2,97 14,200 13,790 2.066.405
16/05/2018 14,050 13,790 -1,71 14,135 13,780 1.612.882
15/05/2018 13,900 14,030 0,65 14,085 13,890 1.641.619
14/05/2018 13,890 13,940 0,72 13,980 13,800 1.382.471
11/05/2018 14,080 13,840 -1,84 14,100 13,820 2.519.664
10/05/2018 14,150 14,100 0,00 14,180 14,050 1.403.180
09/05/2018 14,010 14,100 1,11 14,150 13,920 1.958.037
08/05/2018 14,010 13,945 -0,39 14,090 13,815 2.150.567
07/05/2018 13,700 14,000 2,38 14,055 13,700 1.994.668
04/05/2018 13,955 13,675 -2,29 14,000 13,380 5.124.856
03/05/2018 14,110 13,995 -0,89 14,210 13,950 1.580.398
02/05/2018 14,300 14,120 -1,02 14,530 14,060 2.472.340
30/04/2018 14,150 14,265 1,06 14,300 13,970 1.969.515
27/04/2018 13,700 14,115 3,94 14,125 13,635 3.536.628
26/04/2018 13,490 13,580 0,97 13,585 13,455 1.128.841
25/04/2018 13,265 13,450 0,60 13,645 13,265 1.803.756
24/04/2018 13,590 13,370 -1,55 13,600 13,265 1.238.147
23/04/2018 13,690 13,580 -0,37 13,690 13,425 1.271.744
20/04/2018 13,535 13,630 0,48 13,700 13,505 1.033.299
19/04/2018 13,490 13,565 0,56 13,715 13,470 1.155.235
18/04/2018 13,350 13,490 1,39 13,520 13,205 964.963
17/04/2018 13,240 13,305 0,68 13,340 13,220 989.510
16/04/2018 13,270 13,215 -0,64 13,390 13,170 1.319.005
13/04/2018 13,320 13,300 0,30 13,480 13,185 1.249.237
12/04/2018 13,340 13,260 -0,67 13,580 13,130 1.721.055
11/04/2018 13,650 13,350 -2,41 13,700 13,340 1.727.971
10/04/2018 13,800 13,680 -0,69 13,940 13,680 2.025.006
09/04/2018 13,730 13,775 0,55 13,825 13,405 1.724.281
06/04/2018 13,210 13,700 3,28 13,795 13,165 2.985.800
05/04/2018 13,000 13,265 3,47 13,285 12,900 1.472.296
04/04/2018 13,225 12,820 -2,92 13,255 12,710 1.710.323
03/04/2018 12,850 13,205 1,38 13,280 12,790 1.751.630
29/03/2018 12,835 13,025 1,36 13,050 12,825 1.286.008
28/03/2018 12,650 12,850 0,63 12,865 12,510 1.763.484
27/03/2018 13,365 12,770 -2,63 13,390 12,710 1.953.566
26/03/2018 13,370 13,115 -1,17 13,405 13,040 1.416.346
23/03/2018 13,400 13,270 -2,28 13,455 13,040 2.207.362
22/03/2018 13,630 13,580 -0,33 13,690 13,300 2.361.613
21/03/2018 13,335 13,625 2,52 13,715 13,300 3.287.241
20/03/2018 13,170 13,290 2,00 13,330 13,045 2.472.430
19/03/2018 12,890 13,030 0,97 13,070 12,800 1.824.433
16/03/2018 12,850 12,905 -0,04 12,945 12,770 1.865.633
15/03/2018 12,920 12,910 0,23 12,930 12,705 1.832.573
14/03/2018 12,425 12,880 3,70 12,880 12,425 1.967.283
13/03/2018 12,660 12,420 -1,78 12,810 12,380 1.430.528
12/03/2018 12,655 12,645 0,16 12,695 12,545 980.862
09/03/2018 12,590 12,625 0,48 12,625 12,365 1.508.563
08/03/2018 12,635 12,565 -0,12 12,655 12,360 2.078.012
07/03/2018 12,350 12,580 1,82 12,580 12,200 2.028.795
06/03/2018 12,540 12,355 -0,72 12,605 12,355 1.609.282
05/03/2018 12,360 12,445 0,85 12,480 12,340 1.576.572
02/03/2018 12,755 12,340 -4,12 12,800 12,245 2.799.491
01/03/2018 13,030 12,870 -1,64 13,115 12,850 2.373.976
28/02/2018 12,980 13,085 0,65 13,180 12,865 3.016.777
27/02/2018 12,900 13,000 1,09 13,000 12,780 2.539.502
26/02/2018 12,800 12,860 1,26 12,860 12,710 1.568.955
23/02/2018 12,600 12,700 1,07 12,730 12,560 1.308.255
22/02/2018 12,570 12,565 -0,40 12,625 12,415 1.194.211
21/02/2018 12,585 12,615 -1,71 12,645 12,460 2.133.859
20/02/2018 12,475 12,835 3,30 12,835 12,405 2.540.347
19/02/2018 12,500 12,425 -0,04 12,570 12,400 1.092.666
16/02/2018 12,595 12,430 -0,32 12,665 12,215 3.356.923
15/02/2018 12,660 12,470 0,08 12,935 12,445 3.818.496
14/02/2018 12,080 12,460 4,62 12,585 12,060 3.965.064
13/02/2018 12,265 11,910 -2,78 12,320 11,910 2.232.302
12/02/2018 12,280 12,250 1,32 12,470 12,180 2.283.649
09/02/2018 11,905 12,090 0,50 12,190 11,820 2.962.900
08/02/2018 12,315 12,030 -2,91 12,495 11,970 2.649.967
07/02/2018 12,030 12,390 5,45 12,495 11,880 4.198.637
06/02/2018 11,500 11,750 0,56 11,875 11,260 3.724.050
05/02/2018 11,940 11,685 -2,79 11,940 11,540 3.585.787
02/02/2018 12,350 12,020 -2,79 12,385 11,980 2.775.583
01/02/2018 12,640 12,365 -1,63 12,680 12,230 3.332.709
31/01/2018 12,800 12,570 -1,02 12,800 12,265 4.149.338
30/01/2018 12,400 12,700 3,84 13,090 12,120 7.150.912
29/01/2018 12,220 12,230 0,37 12,480 12,010 3.505.512
26/01/2018 12,350 12,185 -1,73 12,450 12,135 3.049.040
25/01/2018 12,860 12,400 -3,50 12,860 12,250 5.050.834
24/01/2018 13,235 12,850 -2,47 13,370 12,850 3.147.271
23/01/2018 13,150 13,175 0,53 13,280 12,980 3.281.538
22/01/2018 12,750 13,105 3,19 13,185 12,705 3.193.140
19/01/2018 12,790 12,700 -1,01 12,820 12,605 2.642.626
18/01/2018 12,715 12,830 1,14 12,850 12,500 2.284.262
17/01/2018 12,705 12,685 -0,20 12,775 12,560 1.832.860
16/01/2018 12,775 12,710 -0,35 12,930 12,670 2.599.416
15/01/2018 12,520 12,755 2,57 12,815 12,480 3.194.781
12/01/2018 12,535 12,435 -0,48 12,610 12,375 2.155.798
11/01/2018 12,105 12,495 4,08 12,570 12,100 3.772.835
10/01/2018 12,295 12,005 -2,44 12,295 11,990 2.508.898
09/01/2018 12,395 12,305 -0,32 12,440 12,200 2.524.489
08/01/2018 11,900 12,345 4,35 12,690 11,860 4.848.476
05/01/2018 11,745 11,830 1,07 11,835 11,650 1.661.476
04/01/2018 11,790 11,705 0,30 11,820 11,585 1.763.061
03/01/2018 11,840 11,670 -0,68 11,875 11,650 2.071.188
02/01/2018 11,430 11,750 2,80 11,765 11,400 1.898.085
29/12/2017 11,620 11,430 -1,85 11,700 11,380 1.599.456
28/12/2017 11,695 11,645 -0,38 11,775 11,580 1.461.527
27/12/2017 11,660 11,690 0,65 11,870 11,615 1.630.835
22/12/2017 11,450 11,615 -0,51 11,745 11,415 1.226.500
21/12/2017 11,540 11,675 1,17 11,705 11,250 2.123.467
20/12/2017 11,530 11,540 -0,86 11,660 11,375 2.166.248
19/12/2017 11,930 11,640 -2,31 11,940 11,520 2.813.238
18/12/2017 11,740 11,915 1,92 12,005 11,730 4.583.938
15/12/2017 11,550 11,690 1,30 11,690 11,325 5.586.230
14/12/2017 11,205 11,540 3,50 11,660 11,205 5.202.502
13/12/2017 11,030 11,150 1,09 11,240 10,975 2.683.234
12/12/2017 11,220 11,030 -0,68 11,220 10,850 2.685.792
11/12/2017 11,035 11,105 1,37 11,165 10,850 2.986.933
08/12/2017 10,900 10,955 0,64 10,990 10,670 3.004.673
07/12/2017 10,270 10,885 6,98 10,885 10,270 3.768.395
06/12/2017 10,055 10,175 0,30 10,270 10,030 2.043.735
05/12/2017 10,205 10,145 -0,64 10,400 10,135 2.018.107
04/12/2017 10,480 10,210 -2,67 10,505 10,000 2.917.056
01/12/2017 10,520 10,490 -0,29 10,675 10,230 3.294.761
30/11/2017 10,595 10,520 -0,38 10,765 10,420 4.463.701
29/11/2017 10,290 10,560 4,30 10,620 9,956 6.099.495
28/11/2017 9,201 10,125 9,90 10,225 9,117 7.674.779
27/11/2017 9,200 9,213 -0,03 9,290 9,150 2.652.614
24/11/2017 9,250 9,216 -0,42 9,386 9,052 4.373.530
23/11/2017 9,500 9,255 -2,73 9,509 9,255 4.140.941
22/11/2017 9,531 9,515 0,05 9,834 9,445 3.844.523
21/11/2017 9,837 9,510 -3,36 9,900 9,510 3.933.695

Mas noticias

publicidad
publicidad