Mercados españoles cerrados

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17.735,07+56,88 (+0,32%)
Al cierre: 05:54PM CET
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202417.793,4717.816,5217.690,8917.735,0717.735,0785.782.600
29 feb 202417.634,6117.742,4817.620,1117.678,1917.678,19102.738.500
28 feb 202417.569,6117.605,6117.552,9817.601,2217.601,2256.644.500
27 feb 202417.431,3717.563,4117.428,1717.556,4917.556,4959.725.400
26 feb 202417.396,7417.460,5317.396,4017.423,2317.423,2353.156.400
23 feb 202417.372,0117.443,7417.354,7617.419,3317.419,3376.799.700
22 feb 202417.326,7617.429,6617.279,7317.370,4517.370,4586.130.500
21 feb 202417.102,0817.157,9517.063,2517.118,1217.118,1259.403.800
20 feb 202417.066,2317.084,8717.019,1517.068,4317.068,4362.710.700
19 feb 202417.075,7417.098,6117.049,2217.092,2617.092,2643.224.700
16 feb 202417.117,3717.198,4517.060,3817.117,4417.117,4476.375.500
15 feb 202417.022,5417.089,1217.003,8217.046,6917.046,6983.791.100
14 feb 202416.872,8916.957,7816.857,3416.945,4816.945,4853.717.300
13 feb 202416.987,0916.991,6116.831,5316.880,8316.880,8362.956.700
12 feb 202416.975,9917.042,7416.958,8017.037,3517.037,3553.286.500
09 feb 202416.973,5816.993,1216.876,3616.926,5016.926,5061.639.700
08 feb 202416.936,1417.029,5416.889,1316.963,8316.963,8367.419.300
07 feb 202417.020,7717.021,5516.907,1516.921,9616.921,9693.039.700
06 feb 202416.965,8917.049,5216.871,3217.033,2417.033,2475.544.200
05 feb 202416.925,9716.972,6216.859,0016.904,0616.904,0669.935.700
02 feb 202416.977,7517.004,5516.894,6716.918,2116.918,2185.847.300
01 feb 202416.834,1316.915,9216.821,6016.859,0416.859,0489.451.400
31 ene 202416.972,4716.991,8416.884,8716.903,7616.903,7684.388.500
30 ene 202416.991,3716.999,5816.946,5616.972,3416.972,3461.107.500
29 ene 202416.925,3916.941,7116.860,0516.941,7116.941,7165.956.600
26 ene 202416.879,0116.967,7216.849,3116.961,3916.961,3984.664.200
25 ene 202416.849,7616.916,6016.785,6916.906,9216.906,9262.016.700
24 ene 202416.793,2716.921,4116.760,9216.889,9216.889,9274.569.200
23 ene 202416.753,0916.753,0916.626,5916.627,0916.627,0964.365.600
22 ene 202416.684,1016.705,4916.607,7216.683,3616.683,3667.438.700
19 ene 202416.626,5316.647,8516.513,4616.555,1316.555,1366.146.800
18 ene 202416.440,6616.579,1216.421,2016.567,3516.567,3572.318.600
17 ene 202416.400,4216.435,6816.345,0216.431,6916.431,6971.437.800
16 ene 202416.497,5416.581,9316.476,0916.571,6816.571,6873.101.900
15 ene 202416.723,2416.736,1616.609,2216.622,2216.622,2247.795.000
12 ene 202416.649,4516.752,2416.608,0016.704,5616.704,5662.163.000
11 ene 202416.775,9216.839,4916.541,3816.547,0316.547,0372.206.800
10 ene 202416.703,1216.753,6916.654,9916.689,8116.689,8161.300.900
09 ene 202416.743,2716.743,2716.611,5316.688,3616.688,3659.798.500
08 ene 202416.618,5116.716,4716.517,4916.716,4716.716,4755.073.400
05 ene 202416.504,8816.645,8916.448,7116.594,2116.594,2166.762.900
04 ene 202416.563,6916.626,8416.501,4016.617,2916.617,2965.869.400
03 ene 202416.771,3516.784,0716.479,9216.538,3916.538,3970.845.800
02 ene 202416.828,7516.963,4716.648,8016.769,3616.769,3659.893.300
29 dic 202316.729,2616.758,5316.726,9716.751,6416.751,6426.861.900
28 dic 202316.780,9516.783,7916.688,5216.701,5516.701,5536.091.600
27 dic 202316.727,7716.775,7116.697,5816.742,0716.742,0737.678.900
22 dic 202316.673,3016.735,3216.651,7816.706,1816.706,1846.295.300
21 dic 202316.667,3116.708,3516.624,1616.687,4216.687,4257.871.300
20 dic 202316.779,4116.789,9616.694,5616.733,0516.733,0563.366.400
19 dic 202316.657,4416.750,5116.656,6416.744,4116.744,4159.217.500
18 dic 202316.683,6916.744,2716.624,6516.650,5516.650,5556.720.400
15 dic 202316.822,5016.890,1116.713,7016.751,4416.751,44173.711.500
14 dic 202316.948,7917.003,2816.670,3516.752,2316.752,23141.290.100
13 dic 202316.811,5616.836,4516.760,1216.766,0516.766,0565.413.500
12 dic 202316.823,0116.837,1816.753,8116.791,7416.791,7467.862.500
11 dic 202316.760,5916.817,8116.734,2716.794,4316.794,4366.736.100
08 dic 202316.644,6216.782,7216.630,1816.759,2216.759,2277.814.500
07 dic 202316.623,8916.655,3016.595,1116.628,9916.628,9976.803.200
06 dic 202316.565,6516.727,0716.536,1216.656,4416.656,4478.581.700
05 dic 202316.405,1416.551,3416.394,0216.533,1116.533,1163.916.000
04 dic 202316.390,1716.455,6816.386,8016.404,7616.404,7652.149.300
01 dic 202316.296,9216.399,0616.279,4516.397,5216.397,5268.139.400
30 nov 202316.204,7416.262,9616.169,1116.215,4316.215,43108.532.100
29 nov 202316.013,1616.208,9716.010,4816.166,4516.166,4569.366.600
28 nov 202315.939,1915.993,4215.915,4015.992,6715.992,6760.601.100
27 nov 202316.007,2616.039,4215.957,9615.966,3715.966,3750.564.800
24 nov 202315.988,1916.041,1715.972,6716.029,4916.029,4946.227.600
23 nov 202315.976,6216.005,4515.958,0615.994,7315.994,7338.717.400
22 nov 202315.965,1315.998,4115.931,7415.957,8215.957,8258.757.800
21 nov 202315.911,0215.948,0715.891,3115.900,5315.900,5370.926.900
20 nov 202315.915,2415.929,9315.854,8215.901,3315.901,3393.605.500
17 nov 202315.828,7815.952,4515.826,6715.919,1615.919,1681.125.800
16 nov 202315.806,9115.862,0915.783,5115.786,6115.786,6168.438.900
15 nov 202315.631,6715.759,8415.628,1915.748,1715.748,1791.670.700
14 nov 202315.358,5915.632,4415.337,6015.614,4315.614,4398.894.400
13 nov 202315.285,1215.346,7915.252,2715.345,0015.345,0065.170.400
10 nov 202315.296,5815.309,5215.171,5815.234,3915.234,3977.014.100
09 nov 202315.246,5015.364,4915.212,9915.352,5415.352,5468.377.100
08 nov 202315.093,4815.287,7315.086,4115.229,6015.229,60107.586.700
07 nov 202315.084,7915.194,5315.068,2515.152,6415.152,6462.049.600
06 nov 202315.219,3215.223,4115.110,8415.135,9715.135,9759.212.500
03 nov 202315.203,8015.269,5015.149,7215.189,2515.189,2593.603.800
02 nov 202315.033,6515.202,4315.028,0315.143,6015.143,6089.446.500
01 nov 202314.851,9614.949,5814.786,3214.923,2714.923,2763.588.700
31 oct 202314.741,4414.829,6214.722,3814.810,3414.810,3475.370.200
30 oct 202314.770,9514.798,0014.678,7314.716,5414.716,5476.179.000
27 oct 202314.757,1114.824,2914.667,3714.687,4114.687,4186.539.200
26 oct 202314.696,2214.795,4114.655,0814.731,0514.731,05121.803.600
25 oct 202314.870,6314.933,6914.789,6314.892,1814.892,1888.086.100
24 oct 202314.802,5214.916,6014.750,3214.879,9414.879,9462.022.100
23 oct 202314.823,0314.838,0114.630,2114.800,7214.800,7261.261.000
20 oct 202314.872,0214.936,4914.798,4714.798,4714.798,4790.638.400
19 oct 202315.060,6515.104,3714.984,5915.045,2315.045,2369.923.300
18 oct 202315.244,0515.271,1515.081,6915.094,9115.094,9162.492.400
17 oct 202315.211,2915.288,3215.117,2415.251,6915.251,6949.443.000
16 oct 202315.219,4215.271,5115.103,1215.237,9915.237,9955.502.000
13 oct 202315.400,0915.409,8915.178,0715.186,6615.186,6663.240.100
12 oct 202315.537,8715.575,2815.413,2015.425,0315.425,0352.453.700
11 oct 202315.366,7815.486,1115.361,7415.460,0115.460,0165.776.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...