Actualizado 13:45 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
29/11/202123,59023,4800,4324,10023,1701.433.681
26/11/202121,80023,3803,5423,81021,6502.451.954
25/11/202121,59022,5805,0722,66021,520977.244
24/11/202121,26021,4900,7021,59020,930842.409
23/11/202120,38021,340-0,4721,56020,2501.389.337
22/11/202121,92021,440-2,1522,12021,3501.332.142
19/11/202121,50021,9101,7622,20020,6202.356.578
18/11/202121,70021,530-1,4222,02021,460781.896
17/11/202122,00021,840-0,6822,06021,670686.566
16/11/202121,87021,9900,1822,10021,630830.724
15/11/202121,90021,950-0,9022,36021,740787.980
12/11/202121,90022,1501,5122,45021,8101.080.578
11/11/202122,00021,820-1,4022,00020,7501.605.507
10/11/202120,72022,1307,4322,17020,5502.638.751
09/11/202120,36020,6000,6820,96019,9151.622.773
08/11/202119,15020,4608,9220,64019,1502.775.893
05/11/202119,37518,785-3,0719,39518,3402.501.775
04/11/202120,02019,380-1,2720,03019,3802.341.219
03/11/202121,14019,630-11,7821,72019,4603.534.522
02/11/202123,12022,250-3,2223,12022,180922.942
01/11/202123,52022,990-1,8823,66022,990927.361
29/10/202123,59023,430-0,5123,85022,9301.170.738
28/10/202122,11023,5506,1823,73022,0701.804.817
27/10/202122,27022,180-0,5422,40021,940571.566
26/10/202121,80022,3002,7222,54021,760722.380
25/10/202121,99021,710-0,9622,10021,300617.172
22/10/202122,18021,920-0,7222,49021,920652.421
21/10/202121,68022,0801,6122,15021,510984.195
20/10/202120,59021,7305,5422,10020,4701.678.780
19/10/202120,20020,5902,8020,87020,1701.257.688
18/10/202120,76020,030-3,7520,79019,9651.189.620
15/10/202120,62020,8100,8220,98020,5002.635.401
14/10/202121,05020,640-1,9521,26020,6401.168.093
13/10/202120,46021,0502,9321,29020,2801.442.267
12/10/202119,51520,4503,2620,72019,4001.802.155
11/10/202119,37519,8050,5119,98019,2501.174.537
08/10/202120,30019,705-2,9320,30019,5701.566.033
07/10/202120,34020,3000,8420,65019,9951.094.825
06/10/202120,50020,130-2,5720,51019,5551.614.493
05/10/202120,49020,6600,9820,79020,2101.214.175
04/10/202121,01020,460-2,6221,38019,9401.829.984
01/10/202121,50021,010-4,5922,02020,6701.566.995
30/09/202122,64022,020-1,2622,69021,8301.090.502
29/09/202122,26022,3000,6822,57022,150894.196
28/09/202122,50022,150-3,4022,58022,0101.245.930
27/09/202123,11022,9300,4823,33022,890599.989
24/09/202123,08022,820-0,7023,39022,690600.914
23/09/202122,83022,9802,0423,45022,770970.984
22/09/202122,57022,5200,8122,70022,260605.329
21/09/202122,36022,3400,4022,65022,020645.080
20/09/202121,83022,2500,5922,42021,290954.077
17/09/202122,73022,120-1,6023,12022,0801.611.406
16/09/202122,43022,4800,1322,90022,1701.010.679
15/09/202123,23022,450-3,8523,55022,4201.235.829
14/09/202123,22023,3500,5623,68022,970975.198
13/09/202122,73023,2201,9823,27022,490784.573
10/09/202123,29022,770-1,7723,33022,3401.168.624
09/09/202123,00023,180-0,4723,37022,5701.305.847
08/09/202124,70023,290-8,5624,71023,1502.431.207
07/09/202125,43025,4700,3225,59025,000493.385
06/09/202125,83025,390-1,0526,07025,390459.341
03/09/202125,50025,660-0,7425,74025,210620.893
02/09/202125,65025,8500,8225,90025,410522.488
01/09/202125,40025,6402,1125,91025,320590.358
31/08/202125,69025,110-1,9526,10025,030907.616
30/08/202125,53025,6100,4725,85025,490267.159
27/08/202125,39025,490-0,3925,72024,790849.947
26/08/202125,64025,590-0,5825,86025,360446.002
25/08/202125,82025,7400,0026,50025,640664.979
24/08/202125,64025,7401,2626,07025,520506.094
23/08/202125,51025,4200,6325,66024,870471.535
20/08/202125,27025,260-0,0825,52025,050460.811
19/08/202124,66025,2800,5625,48024,610737.525
18/08/202124,42025,1402,8225,38024,330795.995
17/08/202124,25024,450-0,3724,61023,950466.188
16/08/202124,28024,540-0,0424,54024,020644.384
13/08/202124,31024,5501,0724,83024,020567.526
12/08/202124,42024,290-0,9824,69024,180557.178
11/08/202124,55024,530-0,8924,92024,130794.881
10/08/202124,79024,7500,4524,96024,170696.744
09/08/202124,63024,6400,0424,97024,540562.160
06/08/202124,20024,6302,2024,81023,940803.424
05/08/202124,29024,100-0,8624,55023,710804.004
04/08/202124,05024,3102,2324,45023,5801.088.661
03/08/202124,13023,780-1,8624,56023,4101.514.197
02/08/202123,62024,2303,1124,43023,3801.494.066
30/07/202123,23023,5000,1324,15022,6701.125.271
29/07/202123,40023,4700,3023,93023,350822.995
28/07/202122,37023,4004,7923,70022,1901.294.766
27/07/202122,54022,330-2,3222,74022,1101.405.768
26/07/202122,62022,860-0,2622,93022,380719.389
23/07/202123,69022,920-2,6823,71022,750977.542
22/07/202123,10023,5502,1723,85022,8801.409.499
21/07/202122,15023,0503,9723,09022,1301.091.797
20/07/202122,00022,1700,0022,46021,6601.253.650
19/07/202121,89022,1700,6822,17021,0201.481.460
16/07/202122,40022,020-2,0922,55021,6702.554.047
15/07/202122,50022,490-14,4223,22021,5104.262.292
14/07/202126,80026,280-2,2026,86026,010796.298
13/07/202127,63026,870-2,7527,64026,510870.416
12/07/202127,09027,6302,6027,66027,000853.672
09/07/202127,74026,930-2,3627,75026,410883.707
08/07/202127,85027,580-1,0827,91027,230924.408
07/07/202128,52027,880-2,2428,92027,830881.961
06/07/202127,93028,5202,0028,62027,790684.451
05/07/202127,77027,9600,6528,21027,530465.060
02/07/202128,00027,780-0,4728,26027,490645.159
01/07/202127,99027,910-0,8928,16027,3401.077.456
30/06/202128,47028,160-2,2228,75027,5401.482.304
29/06/202127,73028,8003,4529,00027,5101.213.583
28/06/202127,41027,8401,9027,98027,150838.835
25/06/202127,33027,3200,1827,49026,860624.543
24/06/202127,10027,2701,9427,41026,610678.067
23/06/202127,05026,750-0,8227,20026,590605.810
22/06/202126,63026,9701,3527,04026,360495.645
21/06/202126,35026,6100,8326,78026,020641.232
18/06/202126,64026,390-1,2427,19025,9302.154.857
17/06/202126,62026,720-0,6026,92025,880931.157
16/06/202126,21026,8803,0327,12026,2101.033.980
15/06/202126,08026,0900,6226,52025,5801.105.683
14/06/202124,98025,9304,8126,05024,8001.134.774
11/06/202124,40024,7401,0624,78024,230920.834
10/06/202125,68024,480-3,2025,68024,2101.202.461
09/06/202125,31025,2900,0825,46024,950497.264
08/06/202125,18025,2700,4425,69025,150558.787
07/06/202125,50025,160-1,5325,58024,950491.263
04/06/202125,38025,5500,1625,59024,770725.856
03/06/202125,93025,510-1,3926,28025,210821.089
02/06/202127,15025,870-4,1927,30025,830981.092
01/06/202126,89027,0000,4827,37026,790603.342
31/05/202127,12026,870-0,8927,27026,740361.640
28/05/202126,69027,1102,3427,12026,5901.080.590
27/05/202126,95026,490-1,4927,40026,4901.829.410
26/05/202126,71026,8901,2827,15026,440783.183
25/05/202126,00026,5502,3126,84026,000654.507
24/05/202126,36025,950-1,3326,42025,950737.164
21/05/202126,72026,300-0,7526,84026,3001.267.067
20/05/202126,50026,5001,4527,05026,1801.234.152
19/05/202126,44026,120-1,5126,74025,9501.263.829
18/05/202125,80026,5204,4126,68025,5801.878.369
17/05/202126,22025,400-2,1226,32025,4001.161.602
14/05/202125,40025,9503,1826,30024,7601.993.519
13/05/202125,00025,150-0,0425,73024,6701.297.568
12/05/202126,08025,160-3,1226,68025,1601.870.674
11/05/202125,90025,970-1,4426,23025,2201.294.297
10/05/202127,81026,350-4,8728,05026,1601.335.855
07/05/202127,12027,7002,6327,90027,1101.095.070
06/05/202128,10026,990-4,3628,17026,7101.419.337
05/05/202127,00028,2204,9128,69026,9301.998.952
04/05/202128,20026,900-7,0228,62026,7902.504.638
03/05/202129,40028,930-3,8929,41028,3001.609.018
30/04/202130,51030,100-1,7930,51029,7001.110.628
29/04/202132,56030,650-3,3432,56030,510864.083
28/04/202132,68031,710-3,2132,70031,510780.100
27/04/202132,20032,7602,8232,97032,160882.029
26/04/202131,82031,860-0,1932,27031,600652.742
23/04/202132,14031,920-0,8732,82031,640818.562
22/04/202130,29032,2006,6932,74030,2101.137.843
21/04/202129,60030,1802,8630,41029,290810.870
20/04/202129,87029,340-1,6430,12028,810803.041
19/04/202130,40029,830-1,8430,60029,600989.139
16/04/202129,75030,3901,9530,50029,5106.751.295
15/04/202129,80029,810-0,2730,13029,380772.224
14/04/202129,95029,8900,1030,41029,7101.044.813
13/04/202129,46029,8601,1529,92029,2101.104.371
12/04/202130,81029,520-4,5930,87029,410926.283
09/04/202131,40030,940-1,4331,47030,830704.791
08/04/202130,76031,3902,6231,43030,440954.910
07/04/202131,28030,590-3,1031,31030,3401.293.024
06/04/202132,50031,570-2,7133,00031,4501.673.080
01/04/202133,13032,450-1,6733,14032,2301.130.852
31/03/202131,87033,0005,5033,76031,2702.054.049
30/03/202129,81031,2805,7831,28029,7801.934.824
29/03/202129,36029,5701,7529,87029,1401.613.433
26/03/202128,00029,0604,7229,32027,9901.400.227
25/03/202128,20027,750-2,0828,60027,5301.128.606
24/03/202128,72028,340-1,6029,08028,0601.289.439
23/03/202128,52028,8000,9829,24028,230923.742
22/03/202127,59028,5202,7428,68027,3801.210.772
19/03/202127,64027,760-0,6828,14027,2901.607.809
18/03/202128,40027,950-0,6028,70027,740891.016
17/03/202129,15028,120-4,0329,26027,7301.119.876
16/03/202129,37029,300-0,1729,46028,7401.072.601
15/03/202130,09029,350-1,6830,25029,0601.141.329
12/03/202130,19029,850-1,2630,35029,500928.988
11/03/202129,01030,2304,9330,23028,9801.599.076
10/03/202128,91028,810-0,2829,28028,340991.689
09/03/202127,82028,8904,7529,58027,4601.654.528
08/03/202127,27027,5802,0327,80026,3201.406.235
05/03/202128,18027,030-4,8228,56026,8301.486.900
04/03/202128,50028,400-1,1828,82027,7201.668.927
03/03/202130,58028,740-5,4330,58028,5201.316.806
02/03/202131,15030,390-2,4431,40030,330970.357
01/03/202131,32031,1501,1431,90030,530640.484
26/02/202130,53030,800-1,1931,36030,0101.091.879
25/02/202130,42031,1702,5331,36030,420904.597
24/02/202130,82030,400-1,4931,53030,1601.087.873
23/02/202131,85030,860-4,0732,23029,0401.670.661
22/02/202133,16032,170-3,1933,16032,030792.978
19/02/202133,39033,230-0,2433,55032,170975.642
18/02/202134,27033,310-2,9735,05033,100893.361
17/02/202134,89034,330-2,1435,13034,050846.327
16/02/202134,14035,0803,3635,26034,0001.049.768
15/02/202134,00033,9400,7434,76033,930825.814
12/02/202133,71033,6900,3033,89032,570812.669
11/02/202132,06033,5904,9733,83031,7501.136.175
10/02/202132,24032,000-0,7432,56031,610986.281
09/02/202133,48032,240-3,9933,48032,090852.885
08/02/202133,69033,580-0,2133,92033,030761.009
05/02/202134,27033,650-1,8434,35033,050989.582
04/02/202134,70034,280-0,7535,48033,890736.056
03/02/202134,00034,5403,0135,40033,810967.139
02/02/202133,10033,5302,1033,91032,8401.199.329
01/02/202134,19032,840-3,1034,19032,610962.286
29/01/202131,72033,8900,5034,67031,5001.178.526
28/01/202132,76033,7200,9633,89031,6301.515.830
27/01/202135,27033,400-5,8435,47032,8601.735.892
26/01/202136,78035,470-3,1937,01035,060910.353
25/01/202136,64036,6402,5237,12035,8701.198.959
22/01/202136,00035,740-0,6136,87034,810862.663
21/01/202134,82035,9603,8436,21034,820910.364
20/01/202135,08034,630-1,0035,20034,300897.419
19/01/202134,25034,9802,5835,58034,000953.375
18/01/202133,93034,100-0,4134,44033,5801.068.874
15/01/202135,50034,240-4,4135,50034,0801.414.939
14/01/202136,05035,820-0,6736,19035,590824.505
13/01/202135,43036,0601,6136,58034,1801.692.073
12/01/202137,20035,490-4,4937,39035,2301.493.307
11/01/202137,00037,160-0,1337,58036,2901.577.754
08/01/202139,00037,210-3,3039,35037,0302.259.215
07/01/202136,56038,4806,3038,49036,5601.836.920
06/01/202135,08036,2005,2636,20034,6001.645.464
05/01/202134,50034,3901,2734,87034,1001.628.167
04/01/202133,20033,9602,6334,18033,0101.241.906
31/12/202032,46033,0901,5733,27032,420402.389
30/12/202032,71032,580-0,4032,84032,380598.083
29/12/202033,00032,710-0,0933,05032,230952.359
28/12/202031,95032,7403,4432,89031,700621.263
24/12/202031,02031,6502,3631,65030,670272.637
23/12/202031,20030,920-0,9031,53030,820811.890
22/12/202029,98031,2004,4231,34029,9301.150.453
21/12/202029,07029,8801,3630,00028,5501.272.470
18/12/202028,50029,4803,6229,59028,4003.006.661
17/12/202028,92028,450-0,8429,03028,3401.214.664
16/12/202028,78028,6900,1429,02028,5501.360.977
15/12/202028,57028,6500,5328,79028,3001.181.160
14/12/202029,08028,500-1,4529,20028,220755.220
11/12/202028,66028,9201,0129,05028,400751.734
10/12/202028,61028,6300,3928,75027,890842.548
09/12/202028,73028,520-1,5228,86027,9301.138.060
08/12/202029,32028,960-1,1629,57028,7501.085.513
07/12/202029,00029,3004,1229,91028,7001.460.847
04/12/202028,12028,1400,2128,22027,830878.733
03/12/202028,20028,080-0,6728,73027,9701.323.571
02/12/202028,71028,270-2,0829,27028,0601.193.638
01/12/202030,02028,870-3,5430,09028,8701.367.621

SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

-0,04-0,17 %
23,44

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.

Publicidad