25 de Mayo, 10:59 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

-0,01-0,07 %
14,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
20/11/2017 10,275 9,841 -5,06 10,290 9,820 3.734.158
17/11/2017 10,500 10,365 -1,05 10,500 10,155 2.346.491
16/11/2017 10,335 10,475 1,90 10,570 10,315 2.827.479
15/11/2017 9,850 10,280 3,32 10,330 9,767 3.648.046
14/11/2017 10,140 9,950 -2,59 10,230 9,950 3.781.850
13/11/2017 10,600 10,215 -3,18 10,610 10,160 2.751.051
10/11/2017 10,840 10,550 -3,03 10,905 10,150 5.657.921
09/11/2017 11,345 10,880 -4,23 11,345 10,875 4.935.925
08/11/2017 11,135 11,360 1,88 11,520 11,095 3.991.870
07/11/2017 11,290 11,150 -6,81 11,465 10,955 8.077.721
06/11/2017 11,930 11,965 0,21 11,995 11,700 2.430.665
03/11/2017 12,215 11,940 -3,55 12,215 11,660 4.347.421
02/11/2017 12,400 12,380 -0,40 12,570 12,280 2.313.586
01/11/2017 12,525 12,430 -0,16 12,615 12,305 3.285.666
31/10/2017 11,790 12,450 6,05 12,545 11,715 5.733.037
30/10/2017 11,410 11,740 4,12 11,790 11,315 2.349.724
27/10/2017 11,260 11,275 -0,13 11,310 11,045 2.456.481
26/10/2017 10,840 11,290 4,25 11,385 10,785 3.616.098
25/10/2017 11,020 10,830 -1,50 11,045 10,805 2.253.509
24/10/2017 11,000 10,995 -0,18 11,100 10,950 1.997.686
23/10/2017 11,250 11,015 -2,31 11,270 10,925 4.662.802
20/10/2017 11,780 11,275 -4,33 11,870 11,180 5.167.089
19/10/2017 11,795 11,785 -0,46 12,010 11,650 2.886.728
18/10/2017 12,010 11,840 -1,58 12,085 11,765 2.706.101
17/10/2017 11,700 12,030 2,47 12,080 11,660 3.375.442
16/10/2017 11,895 11,740 -6,30 11,900 11,420 8.294.840
13/10/2017 12,630 12,530 -0,20 12,740 12,350 2.603.691
12/10/2017 12,830 12,555 -1,65 12,850 12,510 2.735.501
11/10/2017 12,400 12,765 4,08 12,800 12,315 6.153.957
10/10/2017 12,050 12,265 3,41 12,380 11,955 6.627.855
09/10/2017 11,935 11,860 -0,38 12,045 11,800 3.517.134
06/10/2017 11,780 11,905 1,06 12,025 11,735 5.319.111
05/10/2017 11,770 11,780 0,04 11,895 11,570 3.351.899
04/10/2017 11,700 11,775 0,86 11,880 11,480 4.804.157
03/10/2017 11,150 11,675 5,18 11,685 11,075 4.755.862
02/10/2017 10,950 11,100 0,50 11,230 10,855 3.104.563
29/09/2017 11,095 11,045 -0,05 11,100 10,895 2.680.035
28/09/2017 11,165 11,050 -0,41 11,280 11,050 2.693.402
27/09/2017 10,975 11,095 1,93 11,350 10,925 3.559.875
26/09/2017 11,025 10,885 -1,27 11,085 10,650 4.124.559
25/09/2017 11,100 11,025 -0,36 11,180 11,010 2.126.238
22/09/2017 11,230 11,065 -1,60 11,280 10,920 3.212.198
21/09/2017 11,575 11,245 -2,43 11,600 11,150 2.627.054
20/09/2017 11,590 11,525 0,04 11,825 11,315 3.351.047
19/09/2017 11,170 11,520 3,36 11,530 11,155 2.884.591
18/09/2017 11,050 11,145 0,91 11,430 11,050 3.665.225
15/09/2017 11,540 11,045 -4,50 11,600 11,045 5.543.133
14/09/2017 11,945 11,565 -3,02 11,950 11,420 5.031.798
13/09/2017 12,200 11,925 -2,49 12,320 11,900 4.049.135
12/09/2017 12,855 12,230 -4,30 12,865 12,195 4.426.759
11/09/2017 12,505 12,780 3,31 12,850 12,410 1.936.319
08/09/2017 12,845 12,370 -3,96 12,845 12,230 3.057.378
07/09/2017 12,950 12,880 -0,81 12,990 12,760 2.087.821
06/09/2017 12,725 12,985 1,37 13,040 12,680 2.977.106
05/09/2017 12,330 12,810 4,06 12,875 12,300 2.541.499
04/09/2017 12,260 12,310 -0,57 12,310 12,200 1.751.004
01/09/2017 12,595 12,380 -1,32 12,605 12,380 2.122.050
31/08/2017 12,520 12,545 0,93 12,610 12,485 2.293.733
30/08/2017 12,340 12,430 0,93 12,515 12,340 1.510.880
29/08/2017 12,370 12,315 -0,97 12,415 12,280 1.722.661
28/08/2017 12,400 12,435 0,36 12,545 12,300 927.443
25/08/2017 12,355 12,390 0,73 12,525 12,295 1.701.991
24/08/2017 12,745 12,300 -2,77 12,780 12,200 3.077.420
23/08/2017 12,680 12,650 0,08 12,720 12,570 1.276.585
22/08/2017 12,690 12,640 0,32 12,730 12,525 1.548.368
21/08/2017 12,650 12,600 -0,08 12,775 12,600 2.173.653
18/08/2017 12,550 12,610 -0,55 12,675 12,460 1.935.631
17/08/2017 12,765 12,680 -1,09 12,865 12,590 2.163.997
16/08/2017 12,700 12,820 0,63 12,875 12,400 3.440.883
15/08/2017 13,000 12,740 -1,81 13,000 12,525 3.144.351
14/08/2017 13,230 12,975 -1,18 13,265 12,905 1.818.759
11/08/2017 12,980 13,130 0,69 13,175 12,900 2.402.128
10/08/2017 13,310 13,040 -2,83 13,365 12,950 3.165.385
09/08/2017 13,590 13,420 -2,26 13,745 13,310 2.476.422
08/08/2017 13,615 13,730 0,96 13,935 13,435 2.064.328
07/08/2017 14,025 13,600 -2,16 14,090 13,220 3.876.000
04/08/2017 13,285 13,900 4,75 14,025 13,265 4.408.634
03/08/2017 13,140 13,270 0,99 13,430 12,850 4.273.986
02/08/2017 12,920 13,140 1,55 13,410 12,905 5.315.392
01/08/2017 13,800 12,940 -6,57 13,810 12,835 7.594.336
31/07/2017 14,620 13,850 -5,01 14,800 13,635 5.072.930
28/07/2017 14,505 14,580 0,52 14,645 14,145 4.662.878
27/07/2017 15,105 14,505 -17,33 15,490 14,310 11.534.709
26/07/2017 17,280 17,545 1,74 17,570 17,250 2.803.104
25/07/2017 17,090 17,245 2,04 17,295 17,010 2.342.040
24/07/2017 16,900 16,900 -0,44 17,230 16,705 1.433.359
21/07/2017 17,650 16,975 -4,42 17,780 16,830 3.218.687
20/07/2017 18,015 17,760 -1,28 18,080 17,735 1.590.074
19/07/2017 17,980 17,990 -0,17 18,120 17,870 1.012.694
18/07/2017 18,205 18,020 -0,99 18,310 17,970 1.111.182
17/07/2017 18,410 18,200 -0,79 18,420 18,125 1.132.195
14/07/2017 18,330 18,345 0,52 18,415 18,205 1.093.969
13/07/2017 18,140 18,250 0,88 18,390 18,060 1.665.099
12/07/2017 17,955 18,090 0,84 18,120 17,905 1.584.941
11/07/2017 17,945 17,940 0,17 18,005 17,775 1.080.036
10/07/2017 18,000 17,910 -0,14 18,000 17,785 1.397.863
07/07/2017 18,235 17,935 -1,46 18,255 17,840 1.193.562
06/07/2017 18,500 18,200 -1,54 18,760 18,040 1.845.172
05/07/2017 18,500 18,485 -0,08 18,505 18,320 1.462.488
04/07/2017 18,730 18,500 -1,07 18,730 18,480 742.017
03/07/2017 18,965 18,700 0,62 19,000 18,560 1.223.797
30/06/2017 18,361 18,584 1,25 18,664 18,301 1.863.321
29/06/2017 18,525 18,356 -0,54 18,570 18,346 2.219.458
28/06/2017 18,271 18,455 0,95 18,550 18,202 1.951.051
27/06/2017 18,391 18,281 -0,84 18,430 18,242 1.524.349
26/06/2017 18,545 18,435 -0,43 18,599 18,401 1.251.799
23/06/2017 18,719 18,515 -1,09 18,833 18,420 1.162.601
22/06/2017 18,888 18,719 -0,97 18,888 18,639 1.474.230
21/06/2017 18,927 18,903 -0,03 18,972 18,460 1.546.136
20/06/2017 19,380 18,908 -2,93 19,564 18,823 1.893.236
19/06/2017 19,057 19,479 1,29 19,494 19,057 1.112.655
16/06/2017 19,559 19,231 -1,95 19,598 19,151 2.901.072
15/06/2017 19,907 19,613 -1,62 19,907 19,539 1.602.000
14/06/2017 20,140 19,936 -0,67 20,319 19,847 1.332.320
13/06/2017 19,941 20,071 0,92 20,071 19,807 973.684
12/06/2017 20,200 19,887 -1,55 20,200 19,758 1.393.199
09/06/2017 20,081 20,200 0,59 20,309 20,041 1.133.050
08/06/2017 19,832 20,081 1,48 20,125 19,772 1.411.970
07/06/2017 19,693 19,787 -0,10 19,837 19,544 1.456.546
06/06/2017 19,738 19,807 0,38 19,807 19,539 1.623.712
05/06/2017 19,802 19,733 -0,35 19,867 19,633 572.226
02/06/2017 19,976 19,802 -0,65 20,081 19,653 1.945.932
01/06/2017 20,081 19,931 -0,69 20,170 19,772 1.620.069
31/05/2017 19,966 20,071 1,51 20,230 19,802 22.208.384
30/05/2017 20,061 19,772 -2,24 20,120 19,598 2.215.730
29/05/2017 20,260 20,225 -0,02 20,294 20,096 609.974
26/05/2017 20,250 20,230 -0,02 20,334 20,056 977.608

Mas noticias

publicidad
publicidad