DAI.DE - Daimler AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201947,3247,4147,2947,4247,423.362.886
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
21 jun. 201949,4449,7549,1749,6249,629.843.299
20 jun. 201949,5049,8549,3449,3749,373.676.496
19 jun. 201948,7649,3748,6549,2049,203.736.097
18 jun. 201947,3548,8146,7648,6648,664.871.017
17 jun. 201947,5647,8347,2447,3147,312.001.281
14 jun. 201947,8447,9247,1847,4247,422.932.262
13 jun. 201947,9748,2447,6048,1748,172.854.897
12 jun. 201948,1948,4247,9348,0948,092.900.040
11 jun. 201948,1048,6548,0248,4748,473.571.119
07 jun. 201947,5447,8147,2747,6047,602.841.106
06 jun. 201947,7948,3347,0147,3147,314.209.623
05 jun. 201948,6548,7647,6248,0548,053.155.340
04 jun. 201946,8048,6046,4948,5848,585.733.767
03 jun. 201946,1046,6545,7146,6546,653.866.812
31 may. 201946,4546,5845,7146,4446,446.324.236
30 may. 201947,4847,7447,0447,3047,302.017.941
29 may. 201947,3747,4947,0347,2347,234.058.093
28 may. 201947,9048,3747,5647,6847,683.978.498
27 may. 201948,3248,6747,5147,7047,702.872.565
24 may. 201947,7648,2847,3747,4347,434.055.013
23 may. 201947,5647,6546,9347,3347,338.632.866
23 may. 20193.25 Dividendo
22 may. 201952,4452,5650,8350,8347,587.198.124
21 may. 201952,4453,0751,9052,1248,794.361.555
20 may. 201953,5053,5751,6752,0248,694.909.562
17 may. 201953,8853,9852,8353,3649,955.369.632
16 may. 201954,0554,3253,2354,0050,555.021.036
15 may. 201953,1354,8651,8154,3050,836.666.574
14 may. 201953,0053,2752,4252,7549,385.288.342
13 may. 201953,3453,4751,4852,1248,797.159.976
10 may. 201956,2656,4353,3453,8950,448.127.508
09 may. 201956,5656,8255,3955,6552,097.405.974
08 may. 201956,3357,5756,1757,3053,644.965.074
07 may. 201957,3157,6056,4056,6253,005.349.520
06 may. 201956,7957,9456,3357,3453,676.395.281
03 may. 201958,3858,5458,1858,5454,803.142.763
*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