SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

-0,10-0,59 %
15,98

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/02/2020 15,980 15,980 -0,59 16,080 15,765 1.239.432
20/02/2020 16,060 16,075 -0,19 16,355 15,990 1.419.597
19/02/2020 15,645 16,105 3,44 16,105 15,535 1.626.508
18/02/2020 15,510 15,570 -0,38 15,610 15,345 1.103.698
17/02/2020 15,585 15,630 0,48 15,640 15,360 820.923
14/02/2020 15,580 15,555 -0,19 15,690 15,390 775.925
13/02/2020 15,465 15,585 0,55 15,600 15,200 1.046.889
12/02/2020 15,765 15,500 -1,49 15,980 15,475 1.359.815
11/02/2020 15,270 15,735 4,03 15,735 15,270 1.923.689
10/02/2020 15,190 15,125 -0,43 15,210 14,750 1.651.955
07/02/2020 15,530 15,190 -2,09 15,740 15,000 2.613.385
06/02/2020 16,665 15,515 -6,90 16,725 15,415 5.139.741
05/02/2020 15,855 16,665 5,61 16,975 15,250 7.685.135
04/02/2020 15,300 15,780 3,95 15,880 15,000 2.676.209
03/02/2020 14,500 15,180 5,38 15,285 14,445 2.741.227
31/01/2020 14,265 14,405 0,91 14,640 14,230 2.187.580
30/01/2020 14,250 14,275 -9,08 14,700 13,845 6.157.685
29/01/2020 15,450 15,700 1,75 15,830 15,445 1.284.175
28/01/2020 15,330 15,430 0,85 15,430 15,015 1.092.953
27/01/2020 15,340 15,300 -2,02 15,500 15,085 1.168.998
24/01/2020 15,590 15,615 0,87 15,830 15,555 1.147.114
23/01/2020 15,540 15,480 -0,48 15,560 15,400 1.123.062
22/01/2020 15,535 15,555 0,16 15,640 15,380 1.303.895
21/01/2020 15,370 15,530 0,16 15,560 15,180 1.177.676
20/01/2020 15,425 15,505 0,32 15,520 15,320 787.708
17/01/2020 15,165 15,455 1,44 15,530 15,135 1.354.589
16/01/2020 15,030 15,235 1,47 15,290 14,955 1.208.763
15/01/2020 14,950 15,015 0,50 15,175 14,910 1.914.958
14/01/2020 14,645 14,940 1,43 14,985 14,560 1.462.404
13/01/2020 15,145 14,730 -2,48 15,180 14,560 1.458.659
10/01/2020 15,000 15,105 0,94 15,215 14,990 1.108.173
09/01/2020 15,055 14,965 0,10 15,180 14,880 1.454.611
08/01/2020 14,805 14,950 -0,13 15,150 14,665 1.866.648
07/01/2020 15,345 14,970 -2,09 15,420 14,820 2.157.221
06/01/2020 15,310 15,290 -0,84 15,345 14,935 1.368.028
03/01/2020 15,635 15,420 -1,97 15,795 15,420 1.441.034
02/01/2020 15,740 15,730 0,61 15,940 15,480 1.507.278
31/12/2019 15,500 15,635 -0,13 15,695 15,500 432.154
30/12/2019 15,700 15,655 -0,38 15,770 15,630 1.001.268
27/12/2019 15,635 15,715 0,22 15,755 15,585 846.062
24/12/2019 15,705 15,680 -0,29 15,715 15,520 379.103
23/12/2019 15,545 15,725 0,42 15,760 15,520 909.296
20/12/2019 15,705 15,660 -0,41 15,730 15,490 1.564.104
19/12/2019 15,420 15,725 1,22 15,740 15,255 1.846.870
18/12/2019 15,500 15,535 0,06 15,650 15,335 1.510.043
17/12/2019 15,695 15,525 -1,74 15,835 14,785 1.894.439
16/12/2019 15,295 15,800 3,84 15,820 15,260 2.417.348
13/12/2019 15,090 15,215 1,98 15,340 15,080 1.921.990
12/12/2019 14,550 14,920 2,86 14,950 14,505 1.708.848
11/12/2019 14,245 14,505 1,29 14,545 14,245 1.578.557
10/12/2019 14,490 14,320 -1,14 14,525 14,055 1.256.827
09/12/2019 14,585 14,485 -0,86 14,620 14,360 918.898
06/12/2019 14,350 14,610 1,78 14,640 14,340 1.682.748
05/12/2019 14,435 14,355 -0,42 14,600 14,270 1.299.369
04/12/2019 14,505 14,415 -0,10 14,615 14,315 1.185.504
03/12/2019 14,390 14,430 0,03 14,550 14,255 1.278.216
02/12/2019 14,505 14,425 -0,41 14,730 14,325 1.491.057
29/11/2019 14,275 14,485 1,08 14,555 14,195 1.566.228
28/11/2019 14,110 14,330 1,56 14,330 14,015 1.167.313
27/11/2019 14,085 14,110 0,39 14,185 13,920 1.706.148
26/11/2019 13,955 14,055 0,39 14,120 13,770 2.758.402
25/11/2019 13,000 14,000 8,49 14,215 12,985 3.891.922
22/11/2019 13,070 12,905 -0,96 13,200 12,845 1.648.264
21/11/2019 13,185 13,030 -1,99 13,305 12,980 1.359.926
20/11/2019 13,425 13,295 -1,77 13,450 13,175 1.941.353
19/11/2019 13,360 13,535 1,42 13,580 13,360 1.036.693
18/11/2019 13,640 13,345 -1,98 13,700 13,220 1.392.615
15/11/2019 13,400 13,615 1,72 13,630 13,330 1.603.725
14/11/2019 12,950 13,385 4,24 13,525 12,730 2.084.060
13/11/2019 12,800 12,840 0,04 12,840 12,550 1.657.681
12/11/2019 12,910 12,835 -0,08 13,000 12,695 1.291.199
11/11/2019 12,585 12,845 1,22 12,925 12,585 1.487.652
08/11/2019 12,480 12,690 1,72 12,710 12,270 1.732.620
07/11/2019 12,010 12,475 3,70 12,590 12,010 3.767.646
06/11/2019 11,845 12,030 2,51 12,085 11,630 3.441.363
05/11/2019 11,825 11,735 -8,68 11,980 10,950 9.403.022
04/11/2019 12,715 12,850 1,66 13,070 12,635 2.076.049
01/11/2019 12,465 12,640 2,56 12,680 12,335 1.790.477
31/10/2019 12,330 12,325 -0,04 12,370 12,110 1.315.240
30/10/2019 12,195 12,330 1,07 12,330 12,100 1.160.647
29/10/2019 12,590 12,200 -2,94 12,630 12,150 1.749.679
28/10/2019 12,360 12,570 1,82 12,575 12,310 1.089.741
25/10/2019 12,260 12,345 0,73 12,470 12,255 1.122.563
24/10/2019 12,325 12,255 -0,57 12,400 12,215 886.424
23/10/2019 12,260 12,325 0,78 12,415 12,250 1.325.690
22/10/2019 12,330 12,230 -0,81 12,400 12,180 900.925
21/10/2019 12,045 12,330 1,99 12,450 12,045 1.424.122
18/10/2019 12,030 12,090 0,12 12,290 11,955 2.277.710
17/10/2019 11,805 12,075 2,16 12,175 11,690 1.900.998
16/10/2019 12,170 11,820 -2,96 12,210 11,810 2.360.569
15/10/2019 12,250 12,180 0,08 12,335 12,115 1.333.216
14/10/2019 12,035 12,170 0,95 12,200 11,960 1.367.447
11/10/2019 11,660 12,055 3,92 12,055 11,660 1.641.956
10/10/2019 11,520 11,600 0,69 11,615 11,300 3.266.686
09/10/2019 11,490 11,520 0,22 11,745 11,465 1.572.159
08/10/2019 11,750 11,495 -1,96 11,845 11,380 1.390.178
07/10/2019 11,510 11,725 1,87 11,795 11,510 1.519.566
04/10/2019 11,520 11,510 -0,82 11,625 11,230 2.759.364
03/10/2019 11,890 11,605 -2,40 12,045 11,575 1.710.075
02/10/2019 12,145 11,890 -2,66 12,215 11,890 2.995.076
01/10/2019 12,475 12,215 -1,89 12,660 12,150 2.726.109
30/09/2019 12,875 12,450 -3,38 12,875 12,350 3.042.391
27/09/2019 12,975 12,885 -0,46 13,040 12,715 1.753.725
26/09/2019 13,215 12,945 -1,97 13,345 12,935 1.727.105
25/09/2019 13,250 13,205 -1,20 13,335 13,060 1.087.638
24/09/2019 13,275 13,365 1,14 13,490 13,210 1.175.266
23/09/2019 13,440 13,215 -2,15 13,530 13,090 1.970.651
20/09/2019 14,030 13,505 -4,32 14,080 13,420 3.451.646
19/09/2019 13,940 14,115 1,00 14,140 13,915 1.298.320
18/09/2019 13,880 13,975 0,72 14,015 13,820 1.411.272
17/09/2019 13,850 13,875 0,47 13,875 13,535 1.624.377
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

Más noticias