^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202013.751,0513.789,0013.710,7813.789,0013.789,00-
18 feb. 202013.668,9413.731,3913.660,4513.681,1913.681,1982.088.700
17 feb. 202013.770,6713.795,2413.754,0413.783,8913.783,8957.400.100
14 feb. 202013.756,4713.788,5113.728,1213.744,2113.744,2166.314.900
13 feb. 202013.695,9313.745,4313.576,9613.745,4313.745,4392.087.000
12 feb. 202013.671,1513.758,7013.658,1513.749,7813.749,7886.733.300
11 feb. 202013.604,7413.668,4313.557,9613.627,8413.627,84104.753.500
10 feb. 202013.476,0013.501,7413.445,4113.494,0313.494,0360.456.500
07 feb. 202013.530,7713.551,0313.463,9813.513,8113.513,8187.036.900
06 feb. 202013.570,3313.606,9713.533,6613.574,8213.574,82114.567.900
05 feb. 202013.224,2713.488,5813.223,1413.478,3313.478,33108.453.900
04 feb. 202013.135,6113.282,6313.131,0713.281,7413.281,7480.887.400
03 feb. 202013.033,1713.077,5712.987,5313.045,1913.045,1981.389.100
31 ene. 202013.196,8013.208,4712.973,7012.981,9712.981,97106.903.800
30 ene. 202013.186,4913.262,1813.118,9713.157,1213.157,12100.706.100
29 ene. 202013.316,4213.371,3013.296,0313.345,0013.345,0067.876.800
28 ene. 202013.274,0113.327,1213.163,3613.323,6913.323,6991.825.300
27 ene. 202013.374,9913.399,4213.195,2813.204,7713.204,77101.409.200
24 ene. 202013.512,8413.604,8513.510,7913.576,6813.576,6887.986.400
23 ene. 202013.455,9013.486,1413.382,2313.388,4213.388,4290.749.900
22 ene. 202013.601,6513.640,0613.498,0313.515,7513.515,7573.130.700
21 ene. 202013.456,9013.560,6813.443,2513.555,8713.555,8764.630.900
20 ene. 202013.503,8313.550,8313.487,2113.548,9413.548,9452.882.400
17 ene. 202013.513,4813.557,7813.497,3013.526,1313.526,1386.342.800
16 ene. 202013.463,4613.492,7413.382,9813.429,4313.429,4339.611.800
15 ene. 202013.444,9513.458,9113.388,4813.432,3013.432,3072.046.400
14 ene. 202013.439,2013.487,9013.362,2013.456,4913.456,4974.555.400
13 ene. 202013.521,8613.529,2113.404,7213.451,5213.451,5267.208.300
10 ene. 202013.533,4613.548,2013.483,3113.483,3113.483,3177.941.000
09 ene. 202013.474,7613.523,3413.456,7813.495,0613.495,0686.965.600
08 ene. 202013.140,4913.334,0413.106,2713.320,1813.320,1888.178.800
07 ene. 202013.199,5913.283,8813.166,4013.226,8313.226,8378.282.300
06 ene. 202013.085,4913.143,1112.948,1713.126,9913.126,9971.778.600
03 ene. 202013.266,3913.282,7413.120,7213.219,1413.219,1480.793.400
02 ene. 202013.233,7113.425,0313.225,1613.385,9313.385,9375.341.400
30 dic. 201913.301,4313.316,6213.244,1713.249,0113.249,0131.427.400
27 dic. 201913.338,3213.381,4413.311,5213.337,1113.337,1143.758.600
23 dic. 201913.304,7713.331,8613.285,5513.300,9813.300,9856.215.400
20 dic. 201913.210,2613.324,1113.201,8013.318,9013.318,90170.723.200
19 dic. 201913.226,7013.248,9813.140,2213.211,9613.211,9684.018.200
18 dic. 201913.266,3513.286,0013.215,8813.222,1613.222,1671.001.000
17 dic. 201913.391,2713.394,4713.269,4313.287,8313.287,8379.260.500
16 dic. 201913.349,8613.425,8513.338,3813.407,6613.407,6671.200.800
13 dic. 201913.383,2613.423,4113.255,5513.282,7213.282,72106.137.100
12 dic. 201913.167,5613.287,8113.105,0713.221,6413.221,6483.998.800
11 dic. 201913.075,4313.169,7713.042,7013.146,7413.146,7469.220.500
10 dic. 201913.065,8313.091,7112.886,5513.070,7213.070,7280.064.000
09 dic. 201913.147,5713.170,7713.100,2413.105,6113.105,6150.345.100
06 dic. 201913.087,5113.171,2113.055,9813.166,5813.166,5860.141.700
05 dic. 201913.144,3813.188,6413.054,8013.054,8013.054,8054.216.400
04 dic. 201912.998,6613.157,3612.995,3213.140,5713.140,5768.441.900
03 dic. 201913.039,6113.086,0312.927,0712.989,2912.989,2987.003.100
02 dic. 201913.264,9313.338,2512.954,5012.964,6812.964,68105.692.200
29 nov. 201913.179,2513.290,3313.165,0713.236,3813.236,3871.753.700
28 nov. 201913.247,6113.259,2913.215,7113.245,5813.245,5836.771.000
27 nov. 201913.291,0913.314,9213.219,4313.287,0713.287,0767.304.300
26 nov. 201913.256,4013.261,9813.193,7513.236,4213.236,4289.580.100
25 nov. 201913.247,5113.268,9713.210,2513.246,4513.246,4554.920.200
22 nov. 201913.145,7713.244,5713.120,6313.163,8813.163,8874.716.200
21 nov. 201913.083,0013.171,8513.043,9013.137,7013.137,7074.515.800
20 nov. 201913.127,4513.182,2213.071,3313.158,1413.158,1468.735.300
19 nov. 201913.235,2813.374,2713.187,9113.221,1213.221,1268.664.200
18 nov. 201913.255,7813.282,4113.137,8813.207,0113.207,0169.775.200
15 nov. 201913.261,7213.261,7213.172,8913.241,7513.241,7581.039.800
14 nov. 201913.198,3313.219,3013.159,6913.180,2313.180,2381.582.700
13 nov. 201913.244,0513.273,8213.139,2513.230,0713.230,0777.193.800
12 nov. 201913.243,5313.308,2613.214,6613.283,5113.283,5182.741.400
11 nov. 201913.170,1813.225,6213.144,0913.198,3713.198,3772.597.200
08 nov. 201913.248,6213.278,1813.195,8313.228,5613.228,5695.599.200
07 nov. 201913.258,2613.300,7613.227,3713.289,4613.289,46117.100.600
06 nov. 201913.150,9413.187,6613.110,9113.179,8913.179,8980.045.600
05 nov. 201913.134,3313.166,0813.112,6513.148,5013.148,5083.190.400
04 nov. 201913.022,9513.171,1713.019,1813.136,2813.136,2884.782.400
01 nov. 201912.912,0912.992,0712.896,7212.961,0512.961,0565.905.400
31 oct. 201912.937,5912.953,3412.795,0912.866,7912.866,79100.660.900
30 oct. 201912.929,4212.944,2612.830,3312.910,2312.910,23100.397.400
29 oct. 201912.946,3412.951,8812.897,3412.939,6212.939,6276.948.300
28 oct. 201912.897,4012.986,4912.892,8412.941,7112.941,7169.024.100
25 oct. 201912.886,4212.895,8512.834,0012.894,5112.894,5159.800.700
24 oct. 201912.860,6312.914,2412.820,6712.872,1012.872,1084.318.900
23 oct. 201912.702,9212.819,2212.699,8512.798,1912.798,1976.218.700
22 oct. 201912.757,7312.791,3112.730,7012.754,6912.754,6979.430.700
21 oct. 201912.661,9312.787,3512.646,2812.747,9612.747,9680.978.200
18 oct. 201912.637,0112.700,3812.603,1712.633,6012.633,6088.676.100
17 oct. 201912.655,3212.814,4912.647,8612.654,9512.654,9599.302.200
16 oct. 201912.644,1812.698,3712.603,8312.670,1112.670,1199.475.900
15 oct. 201912.565,6812.682,4012.511,9012.629,7912.629,7994.185.500
14 oct. 201912.468,7812.495,2412.387,9512.486,5612.486,5659.086.900
11 oct. 201912.248,8812.511,6512.240,9412.511,6512.511,65100.870.000
10 oct. 201912.082,8912.202,7112.029,4612.164,2012.164,2088.437.900
09 oct. 201911.973,8212.165,5311.953,1212.094,2612.094,2668.812.700
08 oct. 201912.097,8912.097,9411.933,0211.970,2011.970,2080.877.600
07 oct. 201912.008,7712.105,0911.969,3212.097,4312.097,4365.614.000
04 oct. 201911.958,3112.012,9111.878,9812.012,8112.012,8188.134.300
02 oct. 201912.221,7412.226,8611.925,2511.925,2511.925,2595.636.000
01 oct. 201912.469,6712.497,2812.263,8312.263,8312.263,8378.839.200
30 sept. 201912.367,8112.441,0312.346,9412.428,0812.428,0870.129.900
27 sept. 201912.327,7912.404,4712.324,7112.380,9412.380,9466.140.900
26 sept. 201912.227,7712.313,1512.223,2912.288,5412.288,5478.923.300
25 sept. 201912.250,0812.261,0612.141,8212.234,1812.234,1872.631.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines