Mercados españoles abiertos en 7 hrs 24 min

Daimler AG (DAI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,60-0,01 (-0,02%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202040,5340,6539,8340,6040,602.277.613
06 ago. 202040,7041,2640,0440,6140,613.185.465
05 ago. 202040,4641,2240,2640,8140,813.580.759
04 ago. 202039,8040,3939,5240,1540,153.535.394
03 ago. 202037,5239,2837,4539,0639,064.484.128
31 jul. 202038,6538,9637,4037,4037,404.205.797
30 jul. 202039,8939,9237,9038,6038,605.654.701
29 jul. 202039,9740,0439,2739,9039,903.058.253
28 jul. 202040,0940,3139,3539,8339,833.498.155
27 jul. 202040,2440,5139,8140,0740,072.570.057
24 jul. 202040,0140,6439,8139,9539,953.609.519
23 jul. 202040,0041,7840,0040,8340,837.331.685
22 jul. 202039,3539,5838,6839,1639,163.450.266
21 jul. 202039,5140,1239,1739,4739,474.504.066
20 jul. 2020------
17 jul. 202039,2039,8938,8939,3339,336.754.720
16 jul. 202037,5838,0537,1637,6737,673.299.911
15 jul. 202037,2838,0037,0237,6937,693.777.392
14 jul. 202036,6437,1236,5036,9936,992.894.308
13 jul. 202037,4537,7336,7237,2937,292.934.319
10 jul. 202035,3736,8335,3236,6736,674.027.734
09 jul. 202037,0637,3336,0836,1536,153.338.333
09 jul. 20200.9 Dividendo
08 jul. 202037,5038,1137,0637,1936,294.756.449
07 jul. 202037,6338,3237,1537,6336,723.390.612
06 jul. 202037,8638,4037,3537,8136,903.755.934
03 jul. 202037,5037,7336,4736,6735,782.843.616
02 jul. 202036,0837,7035,8837,1736,275.350.147
01 jul. 202036,1736,1735,0235,6634,803.866.731
30 jun. 202036,3036,4535,3836,1535,274.082.706
29 jun. 202034,9436,3234,9435,9135,045.192.270
26 jun. 202036,5336,6334,8135,0134,164.012.281
25 jun. 202034,7536,2134,4435,8334,975.369.065
24 jun. 202037,0037,1234,7234,8534,006.794.499
23 jun. 202036,9937,9036,3537,0836,195.653.357
22 jun. 202036,2037,0135,7536,7135,824.288.411
19 jun. 202037,2837,4736,6636,7635,8710.023.150
18 jun. 202037,0037,5736,1936,7335,846.409.000
17 jun. 202037,0937,7636,2437,0136,117.113.939
16 jun. 202037,5237,9436,1337,0136,117.521.195
15 jun. 202034,6735,9634,2935,6734,815.861.874
12 jun. 202035,3137,4235,0436,0235,158.523.010
11 jun. 202036,9037,6335,3135,3134,469.833.769
10 jun. 202039,5840,0437,8938,8037,866.184.585
09 jun. 202040,0540,2937,6938,9738,028.212.206
08 jun. 202039,1141,4938,9640,1039,137.689.524
05 jun. 202037,5639,9037,4739,8338,8610.011.690
04 jun. 202036,0537,5035,4037,0036,108.261.154
03 jun. 202036,7137,9936,1537,9437,028.149.469
02 jun. 202035,0036,7834,8735,9635,0910.392.644
29 may. 202034,2634,4933,3833,3832,5712.786.666
28 may. 202036,3036,4434,4735,0534,206.967.828
27 may. 202032,8535,9632,7435,5534,6911.873.401
26 may. 202032,3032,7531,9832,6631,874.874.937
25 may. 202031,8031,8831,0331,8831,103.058.860
22 may. 202030,6332,2830,4431,3430,585.709.082
21 may. 202031,6432,2631,2331,4430,684.408.959
20 may. 202031,0232,2330,0832,0131,246.426.407
19 may. 202031,6031,8830,1631,0030,256.977.508
18 may. 202028,6231,2428,6131,1830,437.378.357
15 may. 202028,0528,7527,4228,0027,335.914.827
14 may. 202028,1828,3726,3027,6126,959.728.360
13 may. 202030,1030,1628,6028,6227,935.878.910
12 may. 202030,6331,3130,5930,5929,853.259.007
11 may. 202031,7732,0930,7230,9630,214.356.388
08 may. 202030,4831,6630,1631,6630,894.695.447
07 may. 202030,1030,6729,9430,0929,374.615.329
06 may. 202030,7530,8129,9129,9129,184.987.472
05 may. 202030,4731,2630,2230,7530,006.547.996
04 may. 202030,1030,3128,9129,6428,927.569.506
30 abr. 202032,7433,4431,1431,5330,778.800.381
29 abr. 202030,7832,4730,1032,4431,657.028.901
28 abr. 202029,4230,9829,2930,4129,677.222.843
27 abr. 202028,5029,3228,3329,3228,614.900.488
24 abr. 202028,1528,7427,4927,5626,895.418.286
23 abr. 202028,0829,0627,7228,7428,044.993.835
22 abr. 202027,7827,9127,3827,8527,184.023.227
21 abr. 202028,1028,1027,2327,4326,775.987.075
20 abr. 202029,5529,5827,7028,6727,986.586.043
17 abr. 202028,6429,6328,3129,0428,348.416.127
16 abr. 202028,2828,8227,3027,6927,025.247.381
15 abr. 202029,5329,5327,5327,6226,956.470.209
14 abr. 202030,8430,9229,3629,4028,695.804.223
09 abr. 202029,0029,8628,2029,8429,128.897.579
08 abr. 202027,9528,6227,1428,1327,445.464.092
07 abr. 202028,9929,7726,9928,1427,468.477.627
06 abr. 202025,9527,3425,7527,3426,686.743.071
03 abr. 202025,1525,3524,3024,5223,935.796.331
02 abr. 202025,7526,5924,3225,1724,578.251.815
02 abr. 20200.9 Dividendo
01 abr. 202026,5026,6125,5225,5224,036.508.728
31 mar. 202027,5428,7726,6727,5225,917.011.200
30 mar. 202027,3327,7726,2727,2025,616.651.606
27 mar. 202028,7329,1426,9827,2025,618.831.768
26 mar. 202028,9129,5827,6729,5827,8511.110.944
25 mar. 202030,4531,9028,3229,7628,0215.137.434
24 mar. 202024,7029,2824,5029,2827,5613.524.808
23 mar. 202021,7223,5021,4723,0021,6612.175.342
20 mar. 202023,0023,9322,6522,6721,3516.664.193
19 mar. 202022,0023,1121,0121,8420,5611.513.284
*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