DAI.DE - Daimler AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 nov. 201953,2153,7552,9353,4353,433.170.858
08 nov. 201953,9153,9953,1753,4553,454.165.520
07 nov. 201952,8054,0052,8053,7953,795.159.460
06 nov. 201952,5652,8852,2952,6152,614.589.694
05 nov. 201952,5053,3852,4953,3253,325.683.761
04 nov. 201953,5054,5052,9653,1553,157.883.543
01 nov. 201952,5653,0352,4352,7052,703.204.103
31 oct. 201953,1653,1652,0552,4152,415.516.736
30 oct. 201953,8554,3352,7953,1053,106.528.312
29 oct. 201953,5053,9753,0253,4553,454.148.735
28 oct. 201952,9054,1252,9053,5553,555.399.808
25 oct. 201952,0053,4151,8852,8852,885.747.489
24 oct. 201951,6053,6551,5152,0652,069.715.731
23 oct. 201949,3550,5349,3550,4250,424.472.535
22 oct. 201949,2149,9749,2149,6549,655.137.082
21 oct. 201948,5849,5348,5849,2049,204.657.948
18 oct. 201948,0449,0847,8748,4248,426.209.272
17 oct. 201948,7649,7248,6049,1349,135.731.545
16 oct. 201948,0748,9547,9748,8048,805.140.466
15 oct. 201947,4448,4147,1248,0548,054.548.062
14 oct. 201946,6447,1746,1947,0647,062.861.001
11 oct. 201945,8447,1545,6547,0647,065.385.569
10 oct. 201944,4745,5944,4045,5445,544.363.980
09 oct. 201943,5744,7643,2444,4044,404.010.063
08 oct. 201943,9744,1442,9043,5643,564.251.101
07 oct. 201943,8043,9743,2443,8143,812.463.736
04 oct. 201944,1644,4043,2643,8143,814.175.948
02 oct. 201945,0145,2144,0644,0644,063.861.553
01 oct. 201945,9046,1945,1045,1745,173.052.936
30 sept. 201945,2445,6945,0845,6245,622.645.812
27 sept. 201944,9945,5644,8545,3845,382.510.282
26 sept. 201945,3645,7044,8144,8744,873.165.752
25 sept. 201945,1545,6344,7245,4045,403.615.228
24 sept. 201946,1846,4245,4245,4745,473.011.814
23 sept. 201947,0547,1045,6946,2446,244.426.046
20 sept. 201947,5447,9247,3247,3547,359.244.811
19 sept. 201947,3247,7847,0347,4247,423.362.886
18 sept. 201947,1847,6246,9447,3647,362.490.979
17 sept. 201947,8147,9246,7947,2247,223.716.486
16 sept. 201948,1048,5447,6048,0548,053.745.676
13 sept. 201947,9248,7247,8448,5448,544.125.372
12 sept. 201947,2948,2846,9547,7647,764.741.171
11 sept. 201947,2947,6347,1547,1847,183.724.033
10 sept. 201946,4747,3546,4746,8546,854.294.808
09 sept. 201945,5846,5145,5546,4546,453.164.522
06 sept. 201945,6245,7445,1545,4045,403.728.352
05 sept. 201944,7545,6044,5345,3545,355.111.795
04 sept. 201943,7444,0843,4643,9743,973.580.205
03 sept. 201943,0043,2842,2343,0343,033.872.281
02 sept. 201942,8343,0142,5342,6042,601.940.405
30 ago. 201942,3843,1442,3142,7142,714.397.214
29 ago. 201941,6542,1341,3541,9941,992.690.644
28 ago. 201941,5541,7841,0341,7141,712.273.515
27 ago. 201941,4042,0441,0341,5441,543.360.895
26 ago. 201940,6541,5340,5541,3341,332.824.579
23 ago. 201942,1942,4940,6740,7240,725.519.515
22 ago. 201941,6342,7241,5342,0242,022.918.822
21 ago. 201941,4042,1541,3141,9641,962.827.484
20 ago. 201941,9742,1041,2141,3341,332.944.870
19 ago. 201941,7641,9741,3641,9741,973.627.988
16 ago. 201940,7841,3540,5841,2441,244.244.996
15 ago. 201941,7441,8340,3140,5340,535.580.354
14 ago. 201943,0643,1041,4641,5341,534.876.603
13 ago. 201942,0943,7641,4242,8542,857.257.254
12 ago. 201942,8043,0842,0042,3542,353.420.509
09 ago. 201943,6743,8142,5042,5842,584.984.245
08 ago. 201943,8543,9043,2143,8543,853.100.763
07 ago. 201943,5444,1642,9243,3143,315.215.314
06 ago. 201944,1544,3143,2243,2843,284.018.085
05 ago. 201944,4744,8543,6743,9443,945.977.069
02 ago. 201945,5845,7544,9145,2245,227.238.132
01 ago. 201946,7547,2846,2446,8046,803.064.456
31 jul. 201947,0147,5346,9046,9046,902.642.977
30 jul. 201948,3348,4947,0847,2447,244.337.942
29 jul. 201948,0248,5447,9448,4748,473.040.465
26 jul. 201948,1648,6047,9748,3848,383.547.360
25 jul. 201949,3349,7847,6748,2648,266.155.776
24 jul. 201948,0049,9847,4749,2249,225.668.713
23 jul. 201946,2848,6546,2248,0448,047.434.824
22 jul. 201945,4046,2445,3346,0446,042.645.063
19 jul. 201945,5045,9945,3945,4445,443.765.640
18 jul. 201945,8546,1245,3845,3845,383.988.009
17 jul. 201946,3846,5346,1246,1346,132.585.401
16 jul. 201946,0046,9545,8546,8246,822.628.481
15 jul. 201946,1046,8546,0846,5246,522.852.137
12 jul. 201944,9646,6744,5446,3446,346.586.209
11 jul. 201947,1247,3446,3846,6546,653.153.318
10 jul. 201947,4748,0046,9247,0247,023.236.943
09 jul. 201948,3648,3847,0447,7747,773.626.031
08 jul. 201948,5049,1348,2448,5848,582.559.449
05 jul. 201949,2049,3048,7449,1249,121.858.057
04 jul. 201949,0149,6049,0149,0349,031.827.098
03 jul. 201948,5649,3848,4349,0249,022.801.213
02 jul. 201948,8849,0348,2248,6548,652.830.123
01 jul. 201950,0050,2548,7648,8148,813.652.759
28 jun. 201948,2449,2248,2448,9248,923.916.090
27 jun. 201948,2049,0347,9448,2948,293.057.898
26 jun. 201947,3148,3747,2248,1248,123.521.914
25 jun. 201947,2747,6747,1847,5947,593.569.840
24 jun. 201947,9648,2847,0847,7647,766.259.195
*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