17 de Septiembre, 13:20 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

-0,25-1,81 %
13,56

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/09/2019 13,620 13,810 1,06 13,850 13,540 1.242.145
13/09/2019 13,530 13,665 1,07 13,755 13,335 1.307.210
12/09/2019 13,485 13,520 0,60 13,645 13,180 1.593.969
11/09/2019 13,000 13,440 4,11 13,560 12,995 2.269.034
10/09/2019 12,585 12,910 2,58 12,920 12,525 1.776.638
09/09/2019 12,495 12,585 1,45 12,600 12,450 1.352.543
06/09/2019 12,610 12,405 -1,16 12,665 12,190 2.017.806
05/09/2019 12,540 12,550 0,60 12,715 12,520 1.425.157
04/09/2019 12,360 12,475 1,67 12,610 12,350 816.069
03/09/2019 12,315 12,270 -0,45 12,340 12,150 909.241
02/09/2019 12,350 12,325 -0,48 12,485 12,325 557.155
30/08/2019 12,250 12,385 1,39 12,500 12,210 1.142.803
29/08/2019 12,100 12,215 0,99 12,225 11,960 1.589.802
28/08/2019 12,120 12,095 -1,22 12,215 11,980 1.005.545
27/08/2019 12,265 12,245 0,20 12,375 12,100 884.516
26/08/2019 12,100 12,220 0,04 12,225 11,955 743.852
23/08/2019 12,225 12,215 0,25 12,420 12,130 1.237.918
22/08/2019 12,035 12,185 0,83 12,415 11,945 1.276.128
21/08/2019 11,925 12,085 1,55 12,085 11,925 1.057.022
20/08/2019 12,190 11,900 -2,94 12,280 11,865 1.083.054
19/08/2019 12,060 12,260 2,17 12,295 11,990 1.049.249
16/08/2019 12,000 12,000 0,33 12,040 11,775 1.354.393
15/08/2019 12,070 11,960 -0,75 12,210 11,710 1.378.277
14/08/2019 12,290 12,050 -2,11 12,325 11,935 1.215.237
13/08/2019 12,250 12,310 -0,36 12,485 12,030 1.534.678
12/08/2019 12,605 12,355 -1,44 12,755 12,340 1.036.067
09/08/2019 12,680 12,535 -1,26 12,775 12,480 936.686
08/08/2019 12,920 12,695 -0,08 12,975 12,535 1.641.739
07/08/2019 12,740 12,705 1,40 12,870 12,525 1.757.523
06/08/2019 12,230 12,530 3,26 12,750 12,230 2.069.708
05/08/2019 12,425 12,135 -3,69 12,620 11,950 2.578.241
02/08/2019 12,630 12,600 -2,51 12,940 12,420 2.039.079
01/08/2019 12,650 12,925 1,97 13,115 12,410 2.569.605
31/07/2019 13,130 12,675 -0,82 13,150 12,265 4.918.390
30/07/2019 14,995 12,780 -17,65 14,995 12,640 8.302.515
29/07/2019 15,500 15,520 0,65 15,630 15,375 1.065.309
26/07/2019 15,710 15,420 -1,91 15,720 15,300 1.251.087
25/07/2019 15,620 15,720 1,09 15,945 15,510 1.805.561
24/07/2019 15,525 15,550 0,00 15,655 15,435 1.781.853
23/07/2019 15,280 15,550 2,00 15,635 15,250 1.370.761
22/07/2019 15,060 15,245 0,46 15,250 15,010 964.098
19/07/2019 15,000 15,175 2,85 15,400 14,960 1.933.220
18/07/2019 14,925 14,755 -2,19 14,935 14,655 1.030.591
17/07/2019 15,145 15,085 -0,53 15,295 14,990 1.083.344
16/07/2019 15,000 15,165 1,10 15,235 14,960 1.098.643
15/07/2019 15,000 15,000 0,10 15,125 14,825 838.507
12/07/2019 14,750 14,985 0,91 14,990 14,750 938.638
11/07/2019 14,850 14,850 0,00 15,050 14,750 1.082.668
10/07/2019 14,860 14,850 -0,34 14,985 14,750 777.619
09/07/2019 14,695 14,900 0,68 14,940 14,500 1.132.209
08/07/2019 14,740 14,800 -0,24 14,925 14,740 959.086
05/07/2019 15,050 14,835 -1,36 15,050 14,685 1.053.049
04/07/2019 15,055 15,040 -0,40 15,190 14,845 724.849
03/07/2019 14,795 15,100 1,82 15,135 14,765 940.916
02/07/2019 14,775 14,830 0,82 14,950 14,750 950.944
01/07/2019 14,800 14,710 0,62 14,885 14,465 1.560.702
28/06/2019 14,650 14,620 -0,44 14,650 14,285 2.107.523
27/06/2019 15,290 14,685 -3,26 15,290 14,620 1.708.194
26/06/2019 15,515 15,180 -2,10 15,645 15,140 1.178.898
25/06/2019 15,515 15,505 -0,51 15,515 15,275 1.688.167
24/06/2019 15,360 15,585 1,70 15,625 15,360 1.230.349
21/06/2019 15,600 15,325 -1,16 15,600 15,245 1.460.169
20/06/2019 15,300 15,505 1,97 15,655 15,300 1.339.745
19/06/2019 15,405 15,205 -0,39 15,440 15,115 1.133.563
18/06/2019 14,875 15,265 2,21 15,320 14,745 1.386.703
17/06/2019 14,920 14,935 0,74 14,970 14,820 847.369
14/06/2019 14,960 14,825 -0,70 15,075 14,805 903.325
13/06/2019 14,655 14,930 1,74 14,960 14,610 1.099.492
12/06/2019 14,520 14,675 0,41 14,750 14,520 865.373
11/06/2019 14,580 14,615 0,58 14,805 14,550 924.818
10/06/2019 14,515 14,530 0,66 14,585 14,450 540.127
07/06/2019 14,435 14,435 0,94 14,590 14,390 858.515
06/06/2019 14,345 14,300 0,14 14,640 14,235 1.425.842
05/06/2019 14,265 14,280 -0,17 14,450 14,075 1.147.308
04/06/2019 14,125 14,305 0,49 14,445 13,905 1.382.259
03/06/2019 13,850 14,235 2,04 14,280 13,685 1.382.207
31/05/2019 14,025 13,950 -2,07 14,045 13,660 1.623.931
30/05/2019 14,260 14,245 0,92 14,285 14,150 702.394
29/05/2019 14,390 14,115 -2,72 14,390 14,070 1.254.006
28/05/2019 14,465 14,510 0,90 14,575 14,355 1.381.030
27/05/2019 14,465 14,380 0,35 14,575 14,280 746.726
24/05/2019 14,190 14,330 1,67 14,390 14,155 1.034.847
23/05/2019 14,600 14,095 -4,60 14,635 14,065 1.316.609
22/05/2019 14,615 14,775 1,23 14,850 14,570 1.212.701
21/05/2019 14,250 14,595 2,53 14,635 14,250 1.278.464
20/05/2019 14,585 14,235 -2,87 14,725 14,155 1.218.511
17/05/2019 14,710 14,655 -0,58 14,770 14,440 1.195.581
16/05/2019 14,640 14,740 0,61 14,765 14,575 1.281.334
15/05/2019 14,650 14,650 0,51 14,695 14,250 1.102.133
14/05/2019 14,310 14,575 1,50 14,625 14,280 1.408.330
13/05/2019 14,905 14,360 -4,01 14,905 14,190 1.913.419
10/05/2019 15,125 14,960 -0,13 15,200 14,905 1.309.553
09/05/2019 15,220 14,980 -3,35 15,355 14,930 1.792.124
08/05/2019 14,750 15,500 2,48 15,650 14,620 3.191.791
07/05/2019 15,400 15,125 -2,51 15,915 15,035 2.646.018
06/05/2019 15,375 15,515 -1,46 15,575 15,130 1.358.183
03/05/2019 15,465 15,745 1,65 15,745 15,405 1.622.580
02/05/2019 15,990 15,490 -3,13 15,990 15,485 2.161.330
30/04/2019 15,850 15,990 0,92 16,065 15,850 1.752.443
29/04/2019 15,775 15,845 0,32 15,870 15,580 1.095.202
26/04/2019 15,790 15,795 0,35 15,795 15,475 1.422.022
25/04/2019 15,520 15,740 0,93 15,820 15,520 1.370.492
24/04/2019 15,580 15,595 0,45 15,595 15,385 1.407.039
23/04/2019 15,590 15,525 0,39 15,590 15,275 1.208.801
18/04/2019 15,405 15,465 0,55 15,625 15,335 1.468.026
17/04/2019 15,500 15,380 -0,36 15,500 15,260 1.541.682
16/04/2019 15,050 15,435 1,71 15,435 15,050 1.890.320
15/04/2019 14,720 15,175 4,37 15,175 14,625 2.682.885
12/04/2019 14,805 14,540 -1,86 14,960 14,540 1.930.440
11/04/2019 15,190 14,815 -2,56 15,220 14,755 2.133.394
10/04/2019 15,045 15,205 0,13 15,245 15,020 2.326.625
09/04/2019 14,905 15,185 1,98 15,350 14,870 2.241.401
08/04/2019 14,910 14,890 -0,73 15,010 14,835 1.120.873
05/04/2019 14,930 15,000 0,37 15,075 14,855 1.686.303
04/04/2019 14,830 14,945 0,74 14,980 14,795 2.057.870
03/04/2019 14,475 14,835 3,45 14,835 14,450 2.003.617
02/04/2019 14,345 14,340 -0,10 14,415 14,170 1.283.953
01/04/2019 14,260 14,354 1,30 14,444 14,100 1.739.587
29/03/2019 14,275 14,170 -0,07 14,374 14,090 1.528.272
28/03/2019 14,135 14,180 0,46 14,494 14,080 2.362.211
27/03/2019 13,910 14,115 1,73 14,130 13,895 1.590.126
26/03/2019 13,676 13,875 1,61 14,095 13,656 1.368.835
25/03/2019 13,576 13,656 -0,29 13,706 13,506 1.378.830
22/03/2019 14,245 13,696 -3,38 14,255 13,626 2.030.271
21/03/2019 14,175 14,175 -0,07 14,235 13,960 1.424.771
20/03/2019 13,970 14,185 1,28 14,314 13,875 2.119.294
19/03/2019 13,546 14,005 3,62 14,140 13,516 2.389.827
18/03/2019 13,396 13,516 1,50 13,516 13,286 1.153.370
15/03/2019 13,426 13,316 -0,60 13,531 13,167 1.631.208
14/03/2019 13,356 13,396 0,37 13,466 13,231 988.041
13/03/2019 13,246 13,346 0,98 13,411 13,211 1.188.668
12/03/2019 13,211 13,216 0,53 13,416 13,147 2.121.017
11/03/2019 13,027 13,147 0,92 13,236 13,007 713.727
08/03/2019 13,162 13,027 -2,10 13,186 12,842 1.200.693
07/03/2019 13,351 13,306 -0,34 13,416 13,177 1.257.243
06/03/2019 13,186 13,351 1,17 13,351 13,097 994.382
05/03/2019 13,376 13,196 -1,60 13,391 13,107 1.408.833
04/03/2019 13,466 13,411 0,56 13,546 13,351 723.102
01/03/2019 13,486 13,336 -0,71 13,536 13,241 1.465.317
28/02/2019 13,256 13,431 0,98 13,476 13,231 1.145.420
27/02/2019 13,541 13,301 -1,77 13,541 13,266 862.573
26/02/2019 13,436 13,541 0,71 13,576 13,376 862.533
25/02/2019 13,466 13,446 0,15 13,591 13,446 958.480
22/02/2019 13,576 13,426 -1,68 13,646 13,351 1.052.172
21/02/2019 13,601 13,656 0,59 13,656 13,481 1.124.567
20/02/2019 13,506 13,576 0,44 13,636 13,456 1.181.687
19/02/2019 13,486 13,516 0,22 13,651 13,456 1.082.370
18/02/2019 13,651 13,486 -1,28 13,736 13,386 1.435.626
15/02/2019 13,341 13,661 2,70 13,736 13,147 2.357.518
14/02/2019 13,167 13,301 2,15 13,396 13,017 1.586.710
13/02/2019 13,077 13,022 -0,46 13,181 13,002 1.324.765
12/02/2019 12,952 13,082 1,16 13,226 12,942 1.335.239
11/02/2019 12,747 12,932 2,25 12,972 12,697 1.147.565
08/02/2019 12,777 12,647 -1,74 12,982 12,598 1.458.811
07/02/2019 12,782 12,872 -0,12 13,157 12,632 1.983.939
06/02/2019 12,937 12,887 -0,42 13,087 12,852 1.238.627
05/02/2019 12,677 12,942 2,45 13,067 12,677 2.022.463
04/02/2019 13,057 12,632 -3,62 13,206 12,508 2.491.241
01/02/2019 12,528 13,107 6,06 13,152 12,498 3.815.586
31/01/2019 12,463 12,358 -0,56 12,657 12,238 2.286.426
30/01/2019 12,278 12,428 -0,99 12,657 12,083 2.578.890
29/01/2019 11,330 12,553 13,03 12,677 10,781 6.993.746
28/01/2019 11,475 11,105 -3,47 11,475 11,095 2.358.050
25/01/2019 11,569 11,504 -0,04 11,794 11,470 2.036.999
24/01/2019 11,485 11,509 0,57 11,659 11,465 1.156.738
23/01/2019 11,514 11,445 -1,08 11,594 11,445 1.175.264
22/01/2019 11,619 11,569 -0,73 11,674 11,524 1.124.335
21/01/2019 11,534 11,654 1,35 11,659 11,495 1.000.337
18/01/2019 11,375 11,499 2,72 11,659 11,280 1.733.415
17/01/2019 11,015 11,195 1,13 11,340 10,955 1.378.236
16/01/2019 11,230 11,070 -1,42 11,300 10,955 2.379.138
15/01/2019 11,499 11,230 -1,66 11,579 11,220 1.449.890
14/01/2019 11,280 11,420 0,70 11,534 11,080 1.021.780
11/01/2019 11,415 11,340 -0,22 11,499 11,265 938.076
10/01/2019 11,544 11,365 -2,32 11,549 11,340 1.528.962
09/01/2019 11,569 11,634 1,97 12,078 11,480 1.810.952
08/01/2019 11,235 11,410 1,83 11,504 11,160 1.661.435
07/01/2019 11,290 11,205 0,27 11,290 11,020 1.254.725
04/01/2019 10,846 11,175 4,09 11,230 10,816 1.920.955
03/01/2019 10,856 10,736 -1,92 10,856 10,611 1.857.783
02/01/2019 10,511 10,945 3,05 10,970 10,396 1.896.944
31/12/2018 10,521 10,621 1,38 10,676 10,516 834.653
28/12/2018 10,611 10,476 -0,90 10,676 10,441 1.308.716
27/12/2018 10,846 10,571 -1,44 10,995 10,446 1.787.481
24/12/2018 10,796 10,726 -1,42 10,881 10,661 518.067
21/12/2018 11,130 10,881 -2,68 11,200 10,646 3.279.836
20/12/2018 11,784 11,180 -6,63 11,864 11,110 3.071.097
19/12/2018 12,233 11,974 -1,68 12,298 11,849 2.344.063
18/12/2018 12,777 12,178 -4,69 12,777 12,178 2.570.910
17/12/2018 12,647 12,777 1,23 12,807 12,543 1.943.843
14/12/2018 12,558 12,622 0,08 12,647 12,393 1.216.472
13/12/2018 12,478 12,613 1,32 12,627 12,363 1.414.008
12/12/2018 12,333 12,448 1,34 12,528 12,278 1.377.486
11/12/2018 12,408 12,283 -0,08 12,458 12,278 1.152.915
10/12/2018 12,508 12,293 -2,57 12,533 12,273 1.283.563
07/12/2018 12,403 12,617 2,89 12,727 12,403 1.547.394
06/12/2018 12,298 12,263 -1,64 12,348 12,148 1.396.696
05/12/2018 12,448 12,468 -1,46 12,538 12,378 1.491.968
04/12/2018 12,832 12,652 -1,71 12,842 12,613 1.479.942
03/12/2018 12,767 12,872 3,57 12,872 12,652 2.305.923
30/11/2018 12,677 12,428 -1,58 12,677 12,408 2.030.735
29/11/2018 12,603 12,627 0,08 12,762 12,538 2.025.044
28/11/2018 12,518 12,617 1,16 12,722 12,468 1.904.407
27/11/2018 12,358 12,473 2,46 12,563 12,273 2.134.759
26/11/2018 11,979 12,173 2,26 12,178 11,969 1.438.920
23/11/2018 12,004 11,904 -0,21 12,058 11,784 1.139.215
22/11/2018 11,899 11,929 0,00 12,039 11,804 1.132.300
21/11/2018 11,764 11,929 1,88 11,929 11,759 1.549.271
20/11/2018 11,649 11,709 0,09 11,784 11,589 2.035.976
19/11/2018 11,869 11,699 -2,17 11,999 11,654 1.377.433
16/11/2018 12,029 11,959 0,00 12,058 11,824 1.266.426
15/11/2018 11,959 11,959 0,29 12,158 11,859 1.524.932
14/11/2018 12,063 11,924 -1,32 12,143 11,919 2.042.473
13/11/2018 12,024 12,083 0,04 12,298 11,954 2.665.230
12/11/2018 12,323 12,078 -1,14 12,428 11,929 2.533.471
09/11/2018 12,049 12,218 0,62 12,473 11,779 2.101.874
08/11/2018 12,078 12,143 1,04 12,418 12,014 3.619.958
07/11/2018 11,330 12,019 6,41 12,039 11,325 4.191.784
06/11/2018 10,421 11,295 14,50 11,370 10,381 7.932.879
05/11/2018 9,976 9,864 -0,36 9,976 9,787 1.720.150
02/11/2018 10,237 9,900 -2,04 10,376 9,836 1.835.111
01/11/2018 9,755 10,107 3,40 10,177 9,755 2.390.171
31/10/2018 9,721 9,775 1,32 9,940 9,599 2.578.836
30/10/2018 10,077 9,647 -3,84 10,077 9,351 3.810.599
29/10/2018 9,852 10,032 2,15 10,172 9,820 1.416.361
26/10/2018 9,795 9,820 -1,15 9,922 9,725 1.399.220
25/10/2018 9,657 9,934 2,16 9,982 9,633 1.995.735
24/10/2018 9,629 9,725 1,93 9,920 9,563 1.786.100
23/10/2018 9,665 9,541 -2,13 9,729 9,423 1.512.447
22/10/2018 9,757 9,749 0,35 9,926 9,709 1.267.964
19/10/2018 9,771 9,715 -0,80 9,844 9,595 1.569.189
18/10/2018 9,902 9,793 -1,03 10,032 9,743 1.500.358
17/10/2018 9,803 9,894 1,56 9,978 9,683 1.808.700
16/10/2018 9,489 9,743 2,37 9,779 9,385 1.611.673
15/10/2018 9,317 9,517 1,43 9,557 9,265 1.502.687
12/10/2018 9,509 9,383 0,21 9,577 9,363 1.966.502
11/10/2018 9,375 9,363 -1,80 9,525 9,204 2.898.721
10/10/2018 9,683 9,535 -2,41 9,699 9,184 4.006.634
09/10/2018 9,553 9,771 2,54 9,832 9,521 2.353.202
08/10/2018 9,763 9,529 -2,39 9,781 9,511 3.296.098
05/10/2018 10,097 9,763 -3,46 10,097 9,723 3.223.714
04/10/2018 10,187 10,112 -1,17 10,272 10,047 1.626.525
03/10/2018 10,252 10,232 -0,49 10,396 10,202 1.243.156
02/10/2018 10,381 10,282 -1,25 10,396 10,022 3.451.562
01/10/2018 10,771 10,411 -4,31 10,796 10,342 2.445.387
28/09/2018 10,711 10,881 1,07 10,906 10,646 1.961.043
27/09/2018 10,761 10,766 -0,78 10,846 10,631 2.025.957
26/09/2018 10,836 10,851 0,14 10,960 10,596 2.701.464
25/09/2018 11,395 10,836 -4,78 11,395 10,721 3.365.293
24/09/2018 11,470 11,380 -0,61 11,534 11,335 1.009.284
21/09/2018 11,430 11,450 0,61 11,519 11,370 2.495.496
20/09/2018 11,395 11,380 -0,09 11,430 11,250 2.402.592
19/09/2018 11,579 11,390 -1,25 11,599 11,330 1.937.236
18/09/2018 11,480 11,534 0,48 11,729 11,430 1.386.101

Mas noticias

publicidad
publicidad