Mercados españoles abiertos en 1 hr 39 mins

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18.726,08+92,97 (+0,50%)
Al cierre: 06:00PM CEST
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 202418.686,7618.805,0918.671,6418.726,0818.726,0860.260.500
16 sept 202418.621,7818.672,2318.599,5318.633,1118.633,1151.208.600
13 sept 202418.546,2218.722,1918.542,2318.699,4018.699,4069.687.600
12 sept 202418.533,4118.595,8318.382,2618.518,3918.518,3961.591.100
11 sept 202418.342,5718.434,6218.208,8418.330,2718.330,2787.371.800
10 sept 202418.417,1118.490,6818.233,8618.265,9218.265,9270.039.500
09 sept 202418.379,5218.484,2818.353,2518.443,5618.443,5643.109.500
06 sept 202418.534,8718.607,7918.274,9818.301,9018.301,9060.804.900
05 sept 202418.539,1518.677,6318.536,5618.576,5018.576,5057.259.500
04 sept 202418.531,9818.654,2018.531,9818.591,8518.591,8552.360.600
03 sept 202418.979,5318.990,7818.728,4618.747,1118.747,1151.866.700
02 sept 202418.913,5318.937,9818.778,5418.930,8518.930,8536.654.700
30 ago 202418.891,3518.970,7118.886,0918.906,9218.906,9295.583.000
29 ago 202418.791,1718.936,0418.781,1618.912,5718.912,5739.421.500
28 ago 202418.745,1418.856,5918.731,4518.782,2918.782,2937.615.100
27 ago 202418.637,2018.724,3918.622,6618.681,8118.681,8135.308.200
26 ago 202418.589,9018.638,9718.554,5118.617,0218.617,0223.952.300
23 ago 202418.538,8718.670,4518.519,2918.633,1018.633,1041.122.500
22 ago 202418.459,2818.551,3918.458,6118.493,3918.493,3940.950.900
21 ago 202418.358,7918.476,6318.352,1918.448,9518.448,9536.068.100
20 ago 202418.473,2318.495,2818.349,9818.357,5218.357,5242.912.000
19 ago 202418.312,5118.454,9418.284,8618.421,6918.421,6943.769.700
16 ago 202418.236,0218.344,2218.226,6018.322,4018.322,4063.794.900
15 ago 202417.977,8118.198,0917.909,7418.183,2418.183,24-
14 ago 202417.882,1817.921,9917.827,0817.885,6017.885,60-
13 ago 202417.799,6617.817,0717.669,6417.812,0517.812,05-
12 ago 202417.784,0317.829,1017.677,7917.726,4717.726,4738.708.600
09 ago 202417.672,9017.788,7217.618,4217.722,8817.722,88-
08 ago 202417.516,0517.696,6717.439,8717.680,4017.680,4061.730.800
07 ago 202417.438,6517.666,8217.386,8817.615,1517.615,1573.601.400
06 ago 202417.422,5717.505,2317.233,0717.354,3217.354,3278.115.300
05 ago 202417.525,5917.525,5917.024,8217.339,0017.339,00101.880.300
02 ago 202417.884,8617.918,0217.623,9717.661,2217.661,2293.521.900
01 ago 202418.432,5018.440,9218.069,6218.083,0518.083,0571.404.300
31 jul 202418.503,1818.564,3918.434,8218.508,6518.508,6562.448.100
30 jul 202418.363,9318.469,0818.341,4218.411,1818.411,1843.049.700
29 jul 202418.542,4318.546,3218.309,2718.320,6718.320,6742.845.500
26 jul 202418.255,3518.428,8818.218,5418.417,5518.417,5546.952.600
25 jul 202418.209,4018.326,1818.096,6918.298,7218.298,7270.728.300
24 jul 202418.394,3018.456,3918.348,9918.387,4618.387,4671.705.700
23 jul 202418.500,6718.647,1018.464,2218.557,7018.557,7048.611.000
22 jul 202418.270,8518.468,6018.231,4118.407,0718.407,0746.821.100
19 jul 202418.340,8518.341,8218.162,3018.171,9318.171,9358.262.300
18 jul 202418.439,3318.536,2618.352,3318.354,7618.354,7652.139.700
17 jul 202418.512,1118.532,6618.347,2418.437,3018.437,3049.011.600
16 jul 202418.586,4218.586,4218.448,2718.518,0318.518,0345.194.900
15 jul 202418.736,1118.743,6818.581,0218.590,8918.590,8942.769.100
12 jul 202418.534,4918.779,4018.528,3918.748,1818.748,1849.829.900
11 jul 202418.409,7018.578,4518.409,6518.534,5618.534,5650.928.500
10 jul 202418.236,7518.420,1318.236,7518.407,2218.407,2249.277.300
09 jul 202418.471,3518.473,0018.213,9818.236,1918.236,1956.403.100
08 jul 202418.474,2718.631,6118.444,0618.472,0518.472,0545.306.600
05 jul 202418.450,5918.650,3618.420,5718.475,4518.475,4545.501.300
04 jul 202418.375,9618.468,1618.375,6818.450,4818.450,4834.330.900
03 jul 202418.181,7118.395,6018.181,7118.374,5318.374,5359.157.800
02 jul 202418.286,8618.286,8618.030,4918.164,0618.164,0657.146.800
01 jul 202418.236,3518.460,7218.236,2718.290,6618.290,6655.846.500
28 jun 202418.211,9718.352,6518.198,1018.235,4518.235,4564.588.100
27 jun 202418.154,9718.265,5218.141,2818.210,5518.210,5554.448.500
26 jun 202418.176,8018.363,3918.045,5418.155,2418.155,2456.452.300
25 jun 202418.300,4218.307,6118.075,7518.177,6218.177,6254.133.500
24 jun 202418.165,5418.354,7118.165,5418.325,5818.325,5861.738.700
21 jun 202418.254,5718.257,9418.090,0418.163,5218.163,52154.535.300
20 jun 202418.068,6718.254,1818.068,5818.254,1818.254,1859.523.600
19 jun 202418.131,3518.148,0118.055,6318.067,9118.067,9152.036.900
18 jun 202418.073,4418.214,2018.073,2418.131,9718.131,9750.843.000
17 jun 202418.008,2318.149,3317.969,5418.068,2118.068,2157.818.800
14 jun 202418.267,6818.304,7917.951,1718.002,0218.002,0292.522.600
13 jun 202418.632,0118.632,0118.253,4218.265,6818.265,6872.490.900
12 jun 202418.368,5218.651,7018.368,5218.630,8618.630,8661.490.000
11 jun 202418.497,8518.543,0418.281,5618.369,9418.369,9463.755.500
10 jun 202418.550,3318.550,3318.359,4218.494,8918.494,8953.451.600
07 jun 202418.649,0818.649,0818.424,6018.557,2718.557,2761.383.200
06 jun 202418.576,5818.784,6518.576,5818.652,6718.652,6760.878.800
05 jun 202418.406,0618.624,3618.406,0618.575,9418.575,9463.882.100
04 jun 202418.608,3018.608,3018.365,5318.405,6418.405,6481.414.800
03 jun 202418.503,7918.697,0918.503,7918.608,1618.608,1654.181.600
31 may 202418.495,2218.542,2718.426,7218.497,9418.497,94144.013.800
30 may 202418.465,4718.531,8518.394,4318.496,7918.496,7952.348.300
29 may 202418.677,7018.677,7018.438,0118.473,2918.473,2959.553.600
28 may 202418.775,5518.855,0518.635,0418.677,8718.677,8752.670.400
27 may 202418.703,1318.775,1318.680,8118.774,7118.774,7137.335.400
24 may 202418.687,6018.706,6518.515,8418.693,3718.693,3753.855.900
23 may 202418.682,4818.766,6818.639,1718.691,3218.691,3263.719.300
22 may 202418.731,6518.731,6518.642,2018.680,2018.680,2057.984.200
21 may 202418.768,6418.768,6418.638,1418.726,7618.726,7665.727.800
20 may 202418.710,1318.804,0018.710,1318.768,9618.768,9641.185.400
17 may 202418.713,2518.724,0218.627,9118.704,4218.704,4275.994.100
16 may 202418.874,8518.890,7818.716,3318.738,8118.738,8176.322.100
15 may 202418.719,8118.892,9218.719,8118.869,3618.869,3681.628.700
14 may 202418.735,8418.748,7618.629,0318.716,4218.716,4273.288.600
13 may 202418.773,2418.799,7718.706,0818.742,2218.742,2266.373.100
10 may 202418.686,8518.845,8618.686,8518.772,8518.772,8587.914.100
09 may 202418.498,0918.699,2918.488,0418.686,6018.686,6053.613.600
08 may 202418.430,2518.542,1018.427,2618.498,3818.498,3874.222.500
07 may 202418.175,2118.442,4018.175,2118.430,0518.430,0585.365.200
06 may 202418.001,1318.199,1518.001,1318.175,2118.175,2146.036.600
03 may 202417.900,1518.105,8217.900,0218.001,6018.001,6071.259.900
02 may 202417.935,7817.981,0417.875,9817.896,5017.896,5071.332.200
30 abr 202418.119,9318.153,6917.920,7217.932,1717.932,1788.206.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...