Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 113,800 115,080 2,33 117,320 113,520 2.287.389
19/05/2022 112,100 112,460 -1,02 112,460 109,740 1.616.561
18/05/2022 116,680 113,620 -2,47 117,000 113,140 1.429.390
17/05/2022 114,900 116,500 2,55 117,420 114,260 1.146.696
16/05/2022 115,980 113,600 -2,14 116,920 112,020 1.660.354
13/05/2022 114,240 116,080 1,91 116,640 114,000 1.848.624
12/05/2022 111,000 113,900 -2,48 115,120 108,140 3.124.220
11/05/2022 115,160 116,800 1,81 116,800 113,180 2.070.082
10/05/2022 113,720 114,720 2,70 116,960 113,220 1.684.129
09/05/2022 113,600 111,700 -2,56 114,880 111,640 1.493.160
06/05/2022 115,580 114,640 -1,66 116,760 113,820 1.894.799
05/05/2022 118,500 116,580 0,69 120,180 115,940 1.760.697
04/05/2022 114,500 115,780 1,06 116,900 113,780 1.533.708
03/05/2022 115,240 114,560 -0,49 116,660 113,040 1.947.417
02/05/2022 116,200 115,120 -2,26 116,900 114,380 1.628.285
29/04/2022 117,100 117,780 1,31 118,800 116,760 1.759.425
28/04/2022 115,740 116,260 1,89 117,700 114,640 1.693.228
27/04/2022 112,800 114,100 0,96 114,500 111,500 2.048.491
26/04/2022 117,200 113,020 -2,55 117,680 112,780 2.018.371
25/04/2022 115,880 115,980 -1,91 117,700 114,780 1.730.463
22/04/2022 120,740 118,240 -3,87 121,700 118,240 1.660.535
21/04/2022 120,860 123,000 2,71 124,860 120,120 1.923.855
20/04/2022 116,740 119,760 2,25 120,720 115,980 1.666.290
19/04/2022 116,060 117,120 0,10 117,620 114,900 1.296.302
14/04/2022 117,300 117,000 0,62 117,320 115,080 1.954.861
13/04/2022 115,320 116,280 -0,31 116,640 114,660 1.560.221
12/04/2022 114,640 116,640 0,38 117,240 113,440 1.916.039
11/04/2022 116,780 116,200 -1,61 118,580 116,060 1.590.609
08/04/2022 118,100 118,100 1,85 118,960 116,880 1.593.694
07/04/2022 117,980 115,960 -1,73 118,000 115,540 2.195.972
06/04/2022 121,020 118,000 -3,28 121,740 116,760 2.246.397
05/04/2022 124,420 122,000 -2,96 125,480 121,060 1.884.275
04/04/2022 126,440 125,720 -0,77 126,700 123,460 1.484.671
01/04/2022 126,360 126,700 0,83 127,000 125,100 1.442.314
31/03/2022 131,060 125,660 -3,35 131,700 125,660 2.432.448
30/03/2022 133,020 130,020 -3,30 133,580 129,680 1.594.768
29/03/2022 131,240 134,460 4,07 135,560 130,940 1.730.002
28/03/2022 128,400 129,200 0,64 132,100 128,400 1.708.571
25/03/2022 130,180 128,380 -1,34 130,700 127,320 1.379.779
24/03/2022 131,080 130,120 -0,67 131,720 129,520 1.723.026
23/03/2022 133,080 131,000 -1,65 134,060 129,380 1.620.694
22/03/2022 132,780 133,200 0,09 134,860 132,560 1.626.654
21/03/2022 135,600 133,080 -2,18 136,180 131,900 1.705.760
18/03/2022 136,020 136,040 1,11 136,280 132,180 4.267.580
17/03/2022 136,300 134,540 -1,25 138,080 132,440 1.998.509
16/03/2022 132,620 136,240 6,14 136,420 130,340 3.115.941
15/03/2022 127,500 128,360 -0,62 129,240 124,800 2.142.367
14/03/2022 129,680 129,160 1,48 132,400 128,200 2.310.944
11/03/2022 123,740 127,280 3,41 129,920 123,160 3.258.566
10/03/2022 126,600 123,080 -3,63 127,220 122,000 2.759.502
09/03/2022 120,260 127,720 10,58 127,720 118,880 4.704.208
08/03/2022 111,380 115,500 1,51 118,500 111,380 3.811.520
07/03/2022 107,900 113,780 0,49 116,600 105,920 4.550.094
04/03/2022 119,520 113,220 -6,91 120,740 113,000 3.624.203
03/03/2022 124,340 121,620 -1,76 125,640 121,100 1.956.787
02/03/2022 118,280 123,800 2,77 125,380 117,040 2.987.823
01/03/2022 125,000 120,460 -4,89 126,360 120,460 3.010.657
28/02/2022 125,900 126,660 -2,36 127,380 123,340 2.992.904
25/02/2022 125,240 129,720 4,46 129,720 123,380 3.418.900
24/02/2022 123,240 124,180 -5,60 126,300 120,840 5.173.306
23/02/2022 131,900 131,540 -0,38 134,680 131,180 1.739.253
22/02/2022 129,000 132,040 -1,15 133,640 127,800 2.664.909
21/02/2022 137,720 133,580 -2,02 138,280 131,680 1.875.245
18/02/2022 139,380 136,340 -2,27 139,680 135,280 2.053.589
17/02/2022 142,460 139,500 -2,13 143,460 138,960 1.826.865
16/02/2022 143,020 142,540 -0,60 144,980 141,900 1.637.099
15/02/2022 139,000 143,400 2,80 143,600 138,640 2.214.381
14/02/2022 137,960 139,500 -1,37 140,880 135,060 2.760.118
11/02/2022 140,680 141,440 -2,24 143,800 140,040 2.551.379
10/02/2022 148,000 144,680 4,72 149,260 144,560 3.748.849
09/02/2022 136,860 138,160 1,14 139,580 136,720 1.644.081
08/02/2022 136,380 136,600 0,74 137,680 135,860 1.494.552
07/02/2022 134,060 135,600 2,08 136,060 133,280 1.461.680
04/02/2022 137,500 132,840 -2,91 137,980 132,840 2.608.518
03/02/2022 139,580 136,820 -2,63 139,800 136,680 2.365.611
02/02/2022 141,740 140,520 -0,30 142,420 140,520 1.235.051
01/02/2022 141,180 140,940 0,76 142,940 140,940 1.438.399
31/01/2022 139,960 139,880 1,11 142,020 138,980 2.021.418
28/01/2022 139,680 138,340 -1,54 140,840 136,840 1.796.990
27/01/2022 137,820 140,500 -0,52 141,300 137,420 1.765.461
26/01/2022 139,800 141,240 1,96 142,900 139,500 1.638.047
25/01/2022 139,260 138,520 0,79 139,380 136,180 2.152.028
24/01/2022 143,040 137,440 -4,90 144,600 136,560 2.251.036
21/01/2022 146,000 144,520 -1,62 146,340 142,840 2.280.108
20/01/2022 144,760 146,900 1,77 147,200 143,700 1.225.529
19/01/2022 141,800 144,340 1,22 145,300 141,020 1.395.792
18/01/2022 145,500 142,600 -2,33 145,680 142,460 1.669.909
17/01/2022 147,120 146,000 0,10 147,740 145,780 1.229.918
14/01/2022 149,820 145,860 -3,72 150,200 145,600 1.778.749
13/01/2022 152,260 151,500 -0,47 152,840 149,720 1.252.962
12/01/2022 152,000 152,220 1,28 153,340 151,260 1.008.710
11/01/2022 148,720 150,300 1,64 150,760 148,520 1.286.177
10/01/2022 152,080 147,880 -2,81 152,260 147,180 1.305.887
07/01/2022 153,620 152,160 -1,30 154,120 151,240 1.215.325
06/01/2022 155,400 154,160 -2,41 155,940 153,620 1.326.484
05/01/2022 155,080 157,960 1,63 157,960 155,080 1.177.455
04/01/2022 154,320 155,420 1,11 156,820 153,400 1.007.543
03/01/2022 151,820 153,720 0,68 154,740 151,800 1.046.860
31/12/2021 152,680 152,680 0,00 152,680 152,680 --
30/12/2021 151,180 152,680 0,59 152,680 150,940 881.579
29/12/2021 152,560 151,780 -0,68 152,760 151,200 687.999
28/12/2021 151,140 152,820 1,34 153,060 150,400 581.094
27/12/2021 149,240 150,800 0,39 151,060 149,240 482.423
24/12/2021 150,220 150,220 0,00 150,220 150,220 --
23/12/2021 148,400 150,220 1,75 150,220 148,160 795.339
22/12/2021 146,800 147,640 0,72 147,780 145,840 612.214
21/12/2021 145,900 146,580 1,31 146,680 144,160 795.532
20/12/2021 144,900 144,680 -2,18 145,700 141,180 1.436.804
17/12/2021 149,500 147,900 -1,40 150,040 147,120 2.836.145
16/12/2021 151,400 150,000 0,97 152,220 149,660 1.580.290
15/12/2021 148,520 148,560 0,84 149,300 147,960 886.773
14/12/2021 151,080 147,320 -2,15 152,480 147,180 1.105.963
13/12/2021 151,200 150,560 -0,32 153,580 150,060 1.162.994
10/12/2021 149,700 151,040 0,01 151,560 149,600 955.827
09/12/2021 152,180 151,020 -0,38 152,880 150,200 800.581
08/12/2021 153,340 151,600 -0,98 154,700 151,520 1.229.100
07/12/2021 149,840 153,100 2,52 153,400 149,840 1.656.906
06/12/2021 147,900 149,340 1,91 149,660 145,780 1.343.273
03/12/2021 149,900 146,540 -0,85 150,200 146,000 1.780.441
02/12/2021 145,760 147,800 -0,15 148,120 145,180 1.741.274
01/12/2021 142,700 148,020 4,77 148,340 142,400 1.553.916
30/11/2021 142,880 141,280 -2,27 143,840 140,240 4.683.666
29/11/2021 147,220 144,560 -0,47 148,140 143,620 1.624.422
26/11/2021 148,860 145,240 -5,43 149,540 145,240 2.713.204
25/11/2021 153,000 153,580 1,08 154,000 152,480 799.414
24/11/2021 153,440 151,940 -0,91 154,760 151,120 1.199.998
23/11/2021 154,900 153,340 -1,65 155,580 152,840 1.273.420
22/11/2021 154,880 155,920 0,46 156,980 154,540 1.145.768
19/11/2021 155,280 155,200 0,23 156,640 154,060 2.542.424
18/11/2021 155,060 154,840 0,06 156,140 154,800 1.192.685
17/11/2021 154,020 154,740 0,74 156,560 153,240 1.388.998
16/11/2021 150,400 153,600 2,36 153,640 149,800 1.346.353
15/11/2021 146,480 150,060 1,12 150,160 145,200 1.347.215
12/11/2021 151,060 148,400 -1,83 151,300 147,200 1.992.870
11/11/2021 147,740 151,160 2,86 152,420 145,700 2.613.160
10/11/2021 145,800 146,960 0,86 147,100 145,520 936.384
09/11/2021 145,580 145,700 -0,31 147,400 145,440 954.116
08/11/2021 144,580 146,160 0,40 146,740 144,500 991.558
05/11/2021 145,000 145,580 -0,25 145,820 143,120 1.347.564
04/11/2021 144,000 145,940 1,22 146,560 143,560 1.185.878
03/11/2021 144,820 144,180 -0,57 145,280 143,580 1.036.270
02/11/2021 140,780 145,000 3,03 145,400 140,500 1.442.843
01/11/2021 140,920 140,740 0,33 141,760 140,160 790.979
29/10/2021 138,520 140,280 0,31 140,380 135,960 1.787.891
28/10/2021 139,900 139,840 -0,61 140,420 138,940 1.042.999
27/10/2021 140,700 140,700 -0,47 143,440 140,240 1.009.471
26/10/2021 139,360 141,360 1,68 141,880 139,160 924.302
25/10/2021 139,860 139,020 -0,39 140,260 138,020 944.151
22/10/2021 138,560 139,560 0,71 140,300 137,940 1.290.616
21/10/2021 140,940 138,580 -2,48 140,940 137,900 1.319.336
20/10/2021 140,900 142,100 1,04 143,260 140,600 1.024.016
19/10/2021 140,320 140,640 0,56 140,640 138,740 836.644
18/10/2021 141,000 139,860 -0,99 141,080 138,920 885.917
15/10/2021 140,000 141,260 0,14 141,260 139,100 1.515.476
14/10/2021 138,060 141,060 3,05 141,360 137,540 1.147.512
13/10/2021 135,560 136,880 0,54 137,740 135,020 951.485
12/10/2021 134,240 136,140 -0,18 136,440 133,880 899.223
11/10/2021 137,420 136,380 -0,93 137,660 135,460 1.120.693
08/10/2021 137,900 137,660 -0,07 138,480 136,780 989.993
07/10/2021 137,000 137,760 1,91 137,760 135,800 1.332.132
06/10/2021 136,780 135,180 -1,94 136,780 133,700 1.433.257
05/10/2021 135,880 137,860 1,47 138,180 134,580 1.096.523
04/10/2021 137,020 135,860 -1,34 138,560 135,640 1.157.468
01/10/2021 138,980 137,700 -2,97 140,560 136,860 2.008.389
30/09/2021 144,460 141,920 -1,05 144,620 141,200 1.614.024
29/09/2021 144,260 143,420 0,20 144,980 142,860 1.093.244
28/09/2021 147,120 143,140 -2,81 147,280 142,420 1.480.411
27/09/2021 150,320 147,280 -0,46 150,700 146,460 843.673
24/09/2021 149,600 147,960 -1,53 149,920 147,920 1.098.121
23/09/2021 151,020 150,260 0,44 151,840 149,300 1.262.254
22/09/2021 147,300 149,600 2,45 149,780 147,300 1.318.859
21/09/2021 143,780 146,020 2,85 146,280 143,740 1.434.648
20/09/2021 146,480 141,980 -5,04 146,740 141,100 2.219.702
17/09/2021 150,820 149,520 -0,17 151,860 148,060 5.281.924
16/09/2021 147,780 149,780 2,09 150,720 147,280 1.802.623
15/09/2021 147,320 146,720 -0,76 148,080 145,800 1.303.028
14/09/2021 146,000 147,840 0,89 148,460 145,600 1.526.494
13/09/2021 146,500 146,540 0,31 148,120 146,340 1.372.412
10/09/2021 143,600 146,080 1,91 146,880 143,400 1.334.073
09/09/2021 139,580 143,340 1,69 144,180 139,100 1.421.489
08/09/2021 145,680 140,960 -3,50 145,680 140,120 2.089.428
07/09/2021 146,120 146,080 -0,49 147,580 145,480 1.212.642
06/09/2021 142,920 146,800 2,96 146,800 142,760 1.250.348
03/09/2021 142,000 142,580 0,61 144,500 140,980 1.440.430
02/09/2021 140,000 141,720 1,78 141,920 139,160 949.822
01/09/2021 140,560 139,240 -1,14 141,280 137,740 1.185.320
31/08/2021 141,820 140,840 -0,41 143,440 139,600 1.935.027
30/08/2021 140,460 141,420 0,53 141,580 140,120 576.943
27/08/2021 138,860 140,680 1,16 140,680 137,940 810.178
26/08/2021 138,180 139,060 0,09 139,360 137,520 900.518
25/08/2021 140,100 138,940 -0,86 140,200 138,560 658.822
24/08/2021 140,440 140,140 0,40 140,720 139,580 743.225
23/08/2021 140,000 139,580 0,72 140,320 138,400 717.459
20/08/2021 138,020 138,580 -0,09 138,780 137,160 1.115.231
19/08/2021 140,420 138,700 -2,71 141,280 138,200 1.235.186
18/08/2021 142,600 142,560 -0,03 143,000 141,540 872.901
17/08/2021 141,400 142,600 0,62 143,380 140,860 795.439
16/08/2021 140,720 141,720 -0,28 141,940 140,200 865.149
13/08/2021 142,200 142,120 -0,34 143,240 141,460 893.991
12/08/2021 141,940 142,600 0,66 143,600 140,820 1.173.231
11/08/2021 139,420 141,660 1,77 141,660 138,720 780.929
10/08/2021 138,560 139,200 0,42 139,640 137,840 637.083
09/08/2021 140,280 138,620 -1,20 141,180 138,100 695.242
06/08/2021 142,020 140,300 -0,76 142,140 138,760 1.132.432
05/08/2021 139,000 141,380 2,60 144,000 139,000 1.733.228
04/08/2021 135,620 137,800 2,18 138,220 135,200 1.448.707
03/08/2021 135,180 134,860 -0,18 135,260 134,380 831.225
02/08/2021 132,720 135,100 2,68 135,620 132,520 1.393.762
30/07/2021 132,000 131,580 -1,20 132,840 131,000 1.549.953
29/07/2021 133,740 133,180 -0,05 134,080 132,780 843.548
28/07/2021 133,100 133,240 0,02 133,640 132,000 965.513
27/07/2021 133,460 133,220 -0,89 133,700 131,000 1.011.298
26/07/2021 133,360 134,420 -0,10 134,580 133,180 697.210
23/07/2021 134,640 134,560 0,42 135,340 133,960 1.103.431
22/07/2021 131,380 134,000 2,84 134,900 131,320 1.486.985
21/07/2021 128,200 130,300 2,57 130,840 127,320 1.312.139
20/07/2021 127,140 127,040 0,76 128,200 125,980 1.235.949
19/07/2021 128,000 126,080 -2,57 128,500 124,960 2.075.326
16/07/2021 129,760 129,400 -0,64 130,720 128,160 1.500.052
15/07/2021 132,800 130,240 -2,49 132,860 129,920 1.322.169
14/07/2021 133,560 133,560 -0,85 134,360 133,080 696.102
13/07/2021 133,640 134,700 0,87 135,120 133,240 1.090.004
12/07/2021 132,620 133,540 0,53 134,000 131,480 931.422
09/07/2021 131,820 132,840 1,39 132,840 130,580 1.253.215
08/07/2021 133,180 131,020 -2,21 133,180 129,640 2.073.649
07/07/2021 132,580 133,980 1,33 133,980 132,280 1.059.013
06/07/2021 133,280 132,220 -1,11 133,640 131,440 1.359.616
05/07/2021 133,860 133,700 -0,12 134,240 132,620 588.551
02/07/2021 134,280 133,860 -0,21 135,120 133,580 946.291
01/07/2021 134,860 134,140 0,39 135,740 132,460 1.157.790
30/06/2021 134,440 133,620 -0,73 135,720 132,420 1.636.719
29/06/2021 134,380 134,600 0,30 135,540 134,200 1.254.595
28/06/2021 137,000 134,200 -1,99 138,360 134,120 1.164.753
25/06/2021 135,340 136,920 1,24 137,240 134,220 1.286.292
24/06/2021 137,860 135,240 -1,18 138,000 134,320 2.441.481
23/06/2021 137,260 136,860 0,12 137,380 135,420 1.357.266
22/06/2021 136,340 136,700 0,15 137,080 135,240 862.509
21/06/2021 133,320 136,500 2,09 137,060 132,600 1.243.844
18/06/2021 137,140 133,700 -2,69 138,120 133,200 3.093.145
17/06/2021 136,160 137,400 0,45 138,900 135,860 1.428.128
16/06/2021 139,220 136,780 -1,31 139,240 136,540 1.381.080
15/06/2021 136,800 138,600 2,11 138,840 136,460 1.300.113
14/06/2021 137,000 135,740 -0,72 138,240 135,600 935.042
11/06/2021 135,300 136,720 1,20 136,760 134,500 1.035.025
10/06/2021 136,300 135,100 -0,66 136,580 134,860 1.029.357
09/06/2021 136,600 136,000 0,04 137,140 134,820 1.174.869
08/06/2021 136,400 135,940 -0,07 136,880 135,560 1.108.397
07/06/2021 135,980 136,040 0,03 136,540 135,420 983.397
04/06/2021 135,780 136,000 0,18 136,340 134,340 930.921
03/06/2021 135,940 135,760 -0,45 136,320 134,200 941.862
02/06/2021 134,720 136,380 0,99 136,460 134,420 1.173.747
01/06/2021 133,460 135,040 1,81 136,420 133,460 1.274.211
31/05/2021 134,280 132,640 -1,68 134,680 132,580 832.411
28/05/2021 133,100 134,900 3,75 135,440 133,100 1.859.774
27/05/2021 134,200 130,020 -3,47 135,860 130,020 8.044.888
26/05/2021 135,600 134,700 -0,50 136,060 134,180 1.207.961
25/05/2021 137,760 135,380 -0,35 137,820 135,380 1.447.134

SIEMENS AG (SIE)SIEMENS AG (SIE)

2,622,33 %
115,08

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.