Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.046,35 +524,99 (+1,08%)
Daimler Truck Holding AG (DTG.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 31,63 | 31,65 | 31,02 | 31,08 | 31,08 | 904.382 |
| 05 sept 2024 | 31,70 | 32,15 | 31,67 | 31,79 | 31,79 | 1.195.797 |
| 04 sept 2024 | 32,30 | 32,40 | 31,69 | 31,70 | 31,70 | 1.584.422 |
| 03 sept 2024 | 33,97 | 34,04 | 32,78 | 32,78 | 32,78 | 1.084.682 |
| 02 sept 2024 | 34,74 | 34,74 | 33,84 | 33,96 | 33,96 | 843.866 |
| 30 ago 2024 | 34,80 | 35,05 | 34,66 | 34,66 | 34,66 | 4.382.079 |
| 29 ago 2024 | 34,25 | 34,69 | 34,16 | 34,55 | 34,55 | 664.338 |
| 28 ago 2024 | 34,31 | 34,47 | 34,10 | 34,29 | 34,29 | 655.447 |
| 27 ago 2024 | 33,88 | 34,47 | 33,64 | 34,16 | 34,16 | 847.709 |
| 26 ago 2024 | 34,48 | 34,75 | 34,35 | 34,57 | 34,57 | 609.355 |
| 23 ago 2024 | 34,27 | 34,74 | 34,27 | 34,60 | 34,60 | 818.344 |
| 22 ago 2024 | 34,25 | 34,47 | 34,05 | 34,23 | 34,23 | 677.754 |
| 21 ago 2024 | 34,06 | 34,52 | 34,01 | 34,33 | 34,33 | 618.138 |
| 20 ago 2024 | 34,33 | 34,36 | 33,89 | 34,07 | 34,07 | 479.156 |
| 19 ago 2024 | 34,20 | 34,42 | 34,11 | 34,29 | 34,29 | 659.912 |
| 16 ago 2024 | 34,13 | 34,39 | 34,02 | 34,20 | 34,20 | 1.011.317 |
| 15 ago 2024 | 33,59 | 34,21 | 33,58 | 33,95 | 33,95 | 987.942 |
| 14 ago 2024 | 33,49 | 33,64 | 33,27 | 33,55 | 33,55 | 1.146.631 |
| 13 ago 2024 | 33,21 | 33,52 | 33,12 | 33,25 | 33,25 | 1.244.285 |
| 12 ago 2024 | 33,38 | 33,57 | 33,00 | 33,00 | 33,00 | 1.025.474 |
| 09 ago 2024 | 33,51 | 33,60 | 33,14 | 33,29 | 33,29 | 1.112.621 |
| 08 ago 2024 | 32,75 | 33,52 | 32,71 | 33,43 | 33,43 | 1.621.255 |
| 07 ago 2024 | 32,42 | 33,06 | 32,39 | 32,91 | 32,91 | 1.460.082 |
| 06 ago 2024 | 32,56 | 32,85 | 32,15 | 32,25 | 32,25 | 1.401.032 |
| 05 ago 2024 | 32,00 | 32,45 | 31,37 | 32,35 | 32,35 | 1.609.417 |
| 02 ago 2024 | 33,86 | 33,86 | 32,94 | 32,98 | 32,98 | 1.998.301 |
| 01 ago 2024 | 33,55 | 35,23 | 33,52 | 34,60 | 34,60 | 2.097.094 |
| 31 jul 2024 | 36,10 | 36,15 | 35,43 | 35,74 | 35,74 | 807.494 |
| 30 jul 2024 | 35,70 | 35,97 | 35,56 | 35,60 | 35,60 | 615.564 |
| 29 jul 2024 | 35,74 | 35,96 | 35,36 | 35,54 | 35,54 | 499.573 |
| 26 jul 2024 | 35,18 | 35,79 | 35,18 | 35,50 | 35,50 | 810.305 |
| 25 jul 2024 | 34,55 | 35,23 | 34,12 | 35,16 | 35,16 | 1.466.241 |
| 24 jul 2024 | 35,84 | 36,15 | 35,19 | 35,28 | 35,28 | 1.746.519 |
| 23 jul 2024 | 38,13 | 38,46 | 36,23 | 36,45 | 36,45 | 1.507.694 |
| 22 jul 2024 | 37,60 | 38,34 | 37,48 | 38,12 | 38,12 | 475.792 |
| 19 jul 2024 | 37,78 | 37,98 | 37,36 | 37,36 | 37,36 | 701.227 |
| 18 jul 2024 | 37,55 | 38,26 | 37,25 | 38,13 | 38,13 | 1.333.233 |
| 17 jul 2024 | 36,54 | 37,37 | 36,30 | 37,18 | 37,18 | 1.572.277 |
| 16 jul 2024 | 37,91 | 38,05 | 37,29 | 37,82 | 37,82 | 1.105.684 |
| 15 jul 2024 | 38,03 | 38,29 | 37,84 | 38,14 | 38,14 | 808.787 |
| 12 jul 2024 | 37,44 | 38,17 | 37,22 | 38,03 | 38,03 | 1.266.165 |
| 11 jul 2024 | 36,81 | 37,39 | 36,48 | 37,33 | 37,33 | 992.082 |
| 10 jul 2024 | 36,12 | 36,63 | 35,94 | 36,51 | 36,51 | 784.917 |
| 09 jul 2024 | 36,05 | 36,40 | 35,78 | 36,01 | 36,01 | 1.493.973 |
| 08 jul 2024 | 36,35 | 36,66 | 36,13 | 36,13 | 36,13 | 941.188 |
| 05 jul 2024 | 36,50 | 36,82 | 36,32 | 36,36 | 36,36 | 828.830 |
| 04 jul 2024 | 36,71 | 36,85 | 36,35 | 36,50 | 36,50 | 672.789 |
| 03 jul 2024 | 36,70 | 36,78 | 36,22 | 36,22 | 36,22 | 1.489.634 |
| 02 jul 2024 | 37,13 | 37,13 | 36,25 | 36,68 | 36,68 | 1.133.087 |
| 01 jul 2024 | 37,57 | 38,24 | 37,23 | 37,23 | 37,23 | 1.247.511 |
| 28 jun 2024 | 36,88 | 37,48 | 36,68 | 37,17 | 37,17 | 1.510.496 |
| 27 jun 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 26 jun 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 25 jun 2024 | 37,29 | 37,29 | 36,67 | 36,93 | 36,93 | 937.379 |
| 24 jun 2024 | 36,70 | 37,30 | 36,65 | 37,25 | 37,25 | 1.008.882 |
| 21 jun 2024 | 36,92 | 36,96 | 36,59 | 36,62 | 36,62 | 4.048.995 |
| 20 jun 2024 | 36,99 | 37,37 | 36,88 | 36,96 | 36,96 | 1.159.839 |
| 19 jun 2024 | 36,78 | 37,06 | 36,75 | 36,83 | 36,83 | 475.271 |
| 18 jun 2024 | 37,37 | 37,41 | 36,74 | 36,74 | 36,74 | 770.987 |
| 17 jun 2024 | 36,69 | 37,00 | 36,63 | 36,92 | 36,92 | 1.212.058 |
| 14 jun 2024 | 37,44 | 37,56 | 36,25 | 36,47 | 36,47 | 1.931.651 |
| 13 jun 2024 | 38,36 | 38,53 | 37,24 | 37,38 | 37,38 | 1.271.847 |
| 12 jun 2024 | 37,91 | 38,78 | 37,81 | 38,45 | 38,45 | 1.007.617 |
| 11 jun 2024 | 38,18 | 38,52 | 37,76 | 37,87 | 37,87 | 1.135.804 |
| 10 jun 2024 | 37,91 | 38,57 | 37,65 | 38,07 | 38,07 | 1.810.869 |
| 07 jun 2024 | 39,95 | 40,02 | 38,10 | 38,38 | 38,38 | 2.993.993 |
| 06 jun 2024 | 39,61 | 40,54 | 39,60 | 40,08 | 40,08 | 2.018.040 |
| 05 jun 2024 | 39,50 | 39,83 | 39,42 | 39,53 | 39,53 | 1.476.312 |
| 04 jun 2024 | 39,20 | 39,37 | 38,54 | 38,86 | 38,86 | 1.218.870 |
| 03 jun 2024 | 39,52 | 39,86 | 39,23 | 39,31 | 39,31 | 1.120.782 |
| 31 may 2024 | 39,10 | 39,18 | 38,85 | 39,17 | 39,17 | 2.520.473 |
| 30 may 2024 | 38,71 | 39,30 | 38,69 | 38,97 | 38,97 | 718.620 |
| 29 may 2024 | 39,36 | 39,45 | 38,68 | 38,84 | 38,84 | 776.115 |
| 28 may 2024 | 39,61 | 39,72 | 39,37 | 39,52 | 39,52 | 570.638 |
| 27 may 2024 | 39,45 | 39,45 | 39,14 | 39,44 | 39,44 | 437.545 |
| 24 may 2024 | 38,86 | 39,44 | 38,74 | 39,36 | 39,36 | 975.776 |
| 23 may 2024 | 39,45 | 39,52 | 38,93 | 38,99 | 38,99 | 860.419 |
| 22 may 2024 | 39,19 | 39,33 | 38,81 | 39,33 | 39,33 | 927.099 |
| 21 may 2024 | 38,97 | 39,23 | 38,75 | 39,23 | 39,23 | 1.077.948 |
| 20 may 2024 | 39,53 | 39,60 | 38,75 | 39,06 | 39,06 | 801.051 |
| 17 may 2024 | 38,90 | 39,40 | 38,84 | 39,32 | 39,32 | 1.057.505 |
| 16 may 2024 | 39,37 | 40,11 | 38,95 | 39,00 | 39,00 | 1.521.582 |
| 16 may 2024 | 1.9 Dividendo | |||||
| 15 may 2024 | 41,88 | 41,97 | 40,94 | 41,10 | 39,20 | 2.182.061 |
| 14 may 2024 | 41,10 | 41,91 | 41,06 | 41,59 | 39,67 | 1.380.868 |
| 13 may 2024 | 41,70 | 41,74 | 40,84 | 41,09 | 39,19 | 1.323.448 |
| 10 may 2024 | 41,58 | 42,09 | 41,38 | 41,49 | 39,57 | 1.535.067 |
| 09 may 2024 | 40,83 | 41,41 | 40,52 | 41,29 | 39,38 | 893.860 |
| 08 may 2024 | 40,95 | 41,11 | 40,03 | 40,52 | 38,65 | 1.845.769 |
| 07 may 2024 | 40,86 | 40,98 | 40,03 | 40,98 | 39,09 | 1.255.447 |
| 06 may 2024 | 41,08 | 41,22 | 40,17 | 40,59 | 38,71 | 1.514.153 |
| 03 may 2024 | 39,85 | 41,05 | 39,44 | 40,95 | 39,06 | 3.905.678 |
| 02 may 2024 | 41,98 | 42,58 | 41,57 | 42,56 | 40,59 | 1.894.186 |
| 30 abr 2024 | 44,06 | 44,25 | 42,06 | 42,31 | 40,35 | 2.395.391 |
| 29 abr 2024 | 43,39 | 44,07 | 43,37 | 44,03 | 41,99 | 1.314.911 |
| 26 abr 2024 | 42,11 | 42,92 | 41,88 | 42,90 | 40,92 | 1.474.039 |
| 25 abr 2024 | 42,89 | 42,89 | 41,78 | 41,95 | 40,01 | 1.316.158 |
| 24 abr 2024 | 43,37 | 43,54 | 42,79 | 42,88 | 40,90 | 1.647.752 |
| 23 abr 2024 | 43,46 | 43,49 | 43,07 | 43,45 | 41,44 | 1.099.191 |
| 22 abr 2024 | 43,55 | 43,66 | 42,85 | 43,22 | 41,22 | 1.200.433 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.