^GDAXI - DAX

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 nov. 201713.051,7113.089,7212.984,6712.993,7312.993,73100.900.300
16 nov. 201713.024,3913.071,9413.008,0213.047,2213.047,2299.945.000
15 nov. 201712.963,0912.996,1212.847,8812.976,3712.976,37132.081.900
14 nov. 201713.101,0913.139,2713.000,1513.033,4813.033,4891.396.500
13 nov. 201713.150,7813.163,9412.960,6513.074,4213.074,42101.909.100
10 nov. 201713.206,3513.216,9713.111,6513.127,4713.127,47114.956.600
09 nov. 201713.378,9613.402,0513.175,2213.182,5613.182,56140.940.000
08 nov. 201713.404,5813.419,7713.345,1113.382,4213.382,42103.230.600
07 nov. 201713.517,9813.525,5613.369,8513.379,2713.379,2786.286.300
06 nov. 201713.459,4213.481,2313.441,6613.468,7913.468,7989.626.000
03 nov. 201713.476,5313.505,0113.430,2213.478,8613.478,8687.298.600
02 nov. 201713.448,5213.460,8613.405,9113.440,9313.440,9393.972.700
01 nov. 201713.342,4413.488,5913.341,3013.465,5113.465,51124.587.600
31 oct. 20170,000,000,000,000,00-
30 oct. 201713.227,8513.255,3813.214,6013.229,5713.229,5771.315.000
27 oct. 201713.186,5513.249,0313.186,5513.217,5413.217,54103.764.300
26 oct. 201712.955,4313.144,6512.940,8313.133,2813.133,28110.206.500
25 oct. 201712.998,4413.049,4712.931,2212.953,4112.953,4192.501.800
24 oct. 201712.998,6613.055,6512.983,3813.013,1913.013,1994.414.800
23 oct. 201713.014,5713.069,4012.973,4313.003,1413.003,1459.592.200
20 oct. 201713.057,7813.063,5712.956,4212.991,2812.991,2881.061.300
19 oct. 201713.036,2813.042,6212.911,5812.990,1012.990,1079.869.000
18 oct. 201713.012,8013.094,7613.003,9213.043,0313.043,0363.736.500
17 oct. 201712.995,8413.034,4212.967,3512.995,0612.995,0668.180.700
16 oct. 201713.017,1813.026,4513.000,3813.003,7013.003,7054.658.400
13 oct. 201712.995,0813.036,7412.964,3512.991,8712.991,8768.144.900
12 oct. 201712.977,2713.002,3412.945,0712.982,8912.982,8974.255.600
11 oct. 201712.965,2812.976,3212.925,2412.970,6812.970,6872.867.400
10 oct. 201712.959,7212.980,4512.909,2812.949,2512.949,2565.253.500
09 oct. 201712.975,8612.996,6412.943,5512.976,4012.976,4060.873.300
06 oct. 201712.979,3412.993,5312.941,1512.955,9412.955,9473.029.000
05 oct. 201712.950,1812.969,4012.933,5612.968,0512.968,0578.532.500
04 oct. 201712.955,8912.976,2412.893,7512.970,5212.970,52115.228.700
03 oct. 20170,000,000,000,000,00-
02 oct. 201712.866,2712.902,6512.849,5912.902,6512.902,6572.676.600
29 sept. 201712.725,8712.828,8612.722,3812.828,8612.828,86104.900.700
28 sept. 201712.682,3712.708,7012.666,0312.704,6512.704,6584.947.500
27 sept. 201712.630,4012.685,1912.625,5512.657,4112.657,4179.754.300
26 sept. 201712.557,4412.629,9312.551,8712.605,2012.605,2073.188.900
25 sept. 201712.573,3512.633,0612.564,8412.594,8112.594,8178.636.700
22 sept. 201712.569,6612.646,5612.568,8012.592,3512.592,3576.471.000
21 sept. 201712.601,9512.621,2812.582,0412.600,0312.600,03100.812.400
20 sept. 201712.550,9212.593,2512.518,2212.569,1712.569,17101.687.800
19 sept. 201712.556,4612.566,2012.527,9012.561,7912.561,7974.220.900
18 sept. 201712.593,5512.613,5612.537,0712.559,3912.559,3958.346.600
15 sept. 201712.525,3612.561,3512.506,9412.518,8112.518,81192.005.900
14 sept. 201712.524,1212.552,1612.499,5512.540,4512.540,4583.038.500
13 sept. 201712.489,2512.565,8512.489,2512.553,5712.553,5779.884.400
12 sept. 201712.527,4412.558,0312.512,5912.524,7712.524,7785.086.300
11 sept. 201712.381,5212.481,7712.381,3312.475,2412.475,2476.820.300
08 sept. 201712.261,8112.321,6112.245,3312.303,9812.303,9861.395.700
07 sept. 201712.284,1412.363,6012.265,5112.296,6312.296,6393.698.400
06 sept. 201712.071,9012.260,7612.066,8412.214,5412.214,5483.032.800
05 sept. 201712.125,4212.210,2512.100,2612.123,7112.123,7165.653.200
04 sept. 201712.051,8012.138,4112.050,5312.102,2112.102,2143.695.300
01 sept. 201712.101,1512.191,2312.085,3112.142,6412.142,6473.532.600
31 ago. 201712.098,5712.115,5512.034,1812.055,8412.055,8478.301.400
30 ago. 201712.026,4512.040,8211.989,6112.002,4712.002,4757.255.200
29 ago. 201712.031,1212.032,3211.868,8411.945,8811.945,8897.873.800
28 ago. 201712.105,4912.173,5312.064,3612.123,4712.123,4734.804.100
25 ago. 201712.194,7312.249,4412.132,5012.167,9412.167,9457.519.600
24 ago. 201712.196,1812.254,7512.169,5412.180,8312.180,8362.852.100
23 ago. 201712.227,2312.269,9212.155,7412.174,3012.174,3063.958.300
22 ago. 201712.151,7612.234,7912.124,1512.229,3412.229,3466.555.500
21 ago. 201712.105,7212.149,5812.021,7012.065,9912.065,9969.988.000
18 ago. 201712.103,5112.178,0912.080,7412.165,1912.165,1987.826.700
17 ago. 201712.236,6012.290,0512.184,2712.203,4612.203,4674.151.700
16 ago. 201712.250,0212.301,4012.240,8312.263,8612.263,8664.669.800
15 ago. 201712.208,3012.234,6412.156,8712.177,0412.177,0460.311.100
14 ago. 201712.100,1712.195,4312.097,0012.165,1212.165,1277.716.000
11 ago. 201711.961,6012.046,8911.934,9212.014,0612.014,0691.074.000
10 ago. 201712.158,6912.158,9211.993,7312.014,3012.014,3094.920.700
09 ago. 201712.191,3712.227,5212.100,1212.154,0012.154,00114.678.900
08 ago. 201712.239,7812.329,9712.184,5912.292,0512.292,0569.019.400
07 ago. 201712.305,7412.336,0012.225,7712.257,1712.257,1766.014.200
04 ago. 201712.138,0912.321,9812.123,6612.297,7212.297,7295.613.700
03 ago. 201712.130,7612.184,6012.099,1312.154,7212.154,7278.980.400
02 ago. 201712.269,9012.275,0012.153,5412.181,4812.181,4885.734.300
01 ago. 201712.147,8912.302,3812.092,0612.251,2912.251,2986.925.400
31 jul. 201712.141,5312.210,3012.097,3612.118,2512.118,2586.603.200
28 jul. 201712.151,3812.183,7712.098,5712.162,7012.162,7090.333.400
27 jul. 201712.230,0912.293,9012.176,0212.212,0412.212,0499.753.700
26 jul. 201712.260,3012.341,0312.255,7412.305,1112.305,1179.222.400
25 jul. 201712.228,3212.301,6712.211,1412.264,3112.264,3178.204.400
24 jul. 201712.228,6312.235,8512.142,0112.208,9512.208,95-
21 jul. 201712.424,8012.464,1212.190,8912.240,0612.240,06132.722.600
20 jul. 201712.514,8412.575,5212.392,1912.447,2512.447,25104.089.900
19 jul. 201712.468,0612.475,1712.418,6712.452,0512.452,0575.200.200
18 jul. 201712.540,9312.572,8612.384,6112.430,3912.430,3986.983.300
17 jul. 201712.652,3712.656,1312.542,9612.587,1612.587,1653.127.900
14 jul. 201712.642,6512.662,0112.577,3312.631,7212.631,7268.298.600
13 jul. 201712.614,1312.676,5212.613,5212.641,3312.641,3379.125.000
12 jul. 201712.469,8512.648,1912.468,1612.626,5812.626,5896.765.800
11 jul. 201712.479,6712.539,1812.417,8512.437,0212.437,0272.659.800
10 jul. 201712.464,9612.482,9512.406,2012.445,9212.445,9269.350.000
07 jul. 201712.376,1912.388,6812.339,9112.388,6812.388,6879.018.600
06 jul. 201712.474,5112.490,7212.316,4312.381,2512.381,25112.350.300
05 jul. 201712.432,4112.496,8212.406,6912.453,6812.453,6882.624.300
04 jul. 201712.413,6012.481,8112.411,5612.437,1312.437,1364.565.700
03 jul. 201712.396,3412.486,2912.390,7312.475,3112.475,3177.064.400
*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