SIE

Datos Históricos Siemens

SIE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 113.50 1.16 1.03% 111.00 114.04 110.70 2,050,386
23 Sep 2020 112.34 -0.68 -0.6% 115.62 115.72 112.22 1,778,583
22 Sep 2020 113.02 0.00 +0.00% 112.30 114.16 112.20 0.00
22 Sep 2020 113.02 0.86 0.77% 112.30 114.16 112.20 2,139,666
21 Sep 2020 112.16 -5.48 -4.66% 117.64 117.98 111.26 3,303,774
18 Sep 2020 117.64 -1.40 -1.18% 118.96 119.64 117.64 5,606,184
17 Sep 2020 119.04 0.36 0.3% 117.52 119.34 116.92 1,469,476
16 Sep 2020 118.68 0.00 +0.00% 116.86 118.32 116.48 0.00
16 Sep 2020 118.68 1.78 1.52% 116.86 118.32 116.48 1,610,631
15 Sep 2020 116.90 0.06 0.05% 116.74 117.36 115.94 1,748,615
14 Sep 2020 116.84 0.00 +0.00% 118.00 118.56 116.56 0.00
14 Sep 2020 116.84 -0.32 -0.27% 118.00 118.56 116.56 1,175,283
11 Sep 2020 117.16 -0.46 -0.39% 117.88 117.88 116.38 1,383,940
10 Sep 2020 117.62 0.00 +0.00% 118.46 119.28 116.74 0.00
10 Sep 2020 117.62 -0.52 -0.44% 118.46 119.28 116.74 1,365,432
09 Sep 2020 118.14 2.70 2.34% 115.62 118.34 115.62 1,426,686
08 Sep 2020 115.44 -1.82 -1.55% 117.28 117.32 114.52 1,779,804
07 Sep 2020 117.26 1.56 1.35% 116.00 117.66 115.70 1,049,626
04 Sep 2020 115.70 -1.14 -0.98% 116.06 118.26 114.48 2,048,237
03 Sep 2020 116.84 -2.28 -1.91% 119.50 120.32 116.00 2,260,927
02 Sep 2020 119.12 2.26 1.93% 117.46 119.92 117.18 2,201,662
01 Sep 2020 116.86 0.00 +0.00% 116.80 117.74 115.10 0.00
01 Sep 2020 116.86 1.20 1.04% 116.80 117.74 115.10 1,660,362
31 Ago 2020 115.66 -2.56 -2.17% 118.46 119.00 115.66 1,957,078
28 Ago 2020 118.22 -0.98 -0.82% 119.56 120.12 118.02 1,593,671
27 Ago 2020 119.20 -0.90 -0.75% 120.00 120.66 118.96 1,291,270
26 Ago 2020 120.10 1.46 1.23% 118.60 120.14 117.90 1,093,423
25 Ago 2020 118.64 -0.64 -0.54% 119.48 120.06 118.52 1,365,089
24 Ago 2020 119.28 3.34 2.88% 116.60 119.28 116.60 1,612,227
21 Ago 2020 115.94 -0.42 -0.36% 116.62 117.32 114.34 1,627,770
20 Ago 2020 116.36 0.00 +0.00% 116.68 116.84 115.46 0.00
20 Ago 2020 116.36 -1.66 -1.41% 116.68 116.84 115.46 1,063,840
19 Ago 2020 118.02 1.36 1.17% 116.38 118.08 116.08 947,930
18 Ago 2020 116.66 0.24 0.21% 116.12 117.98 115.76 1,208,452
17 Ago 2020 116.42 0.20 0.17% 115.90 117.52 115.90 1,005,951
14 Ago 2020 116.22 -1.22 -1.04% 117.00 117.60 115.54 1,065,652
13 Ago 2020 117.44 -0.94 -0.79% 118.20 119.10 117.38 1,312,878
12 Ago 2020 118.38 0.94 0.8% 116.82 118.82 116.46 1,458,151
11 Ago 2020 117.44 1.70 1.47% 116.40 118.36 116.40 1,928,392
10 Ago 2020 115.74 -0.20 -0.17% 116.26 116.98 115.56 1,223,466
07 Ago 2020 115.94 2.06 1.81% 114.00 117.20 113.90 1,925,289
06 Ago 2020 113.88 1.82 1.62% 115.00 117.20 112.42 2,870,542
05 Ago 2020 112.06 1.50 1.36% 110.78 112.54 110.62 1,429,196
04 Ago 2020 110.56 0.00 +0.00% 112.78 113.74 110.52 0.00
04 Ago 2020 110.56 -1.44 -1.29% 112.78 113.74 110.52 1,577,821
03 Ago 2020 112.00 3.68 3.4% 108.40 112.82 108.40 1,831,534
31 Jul 2020 108.32 -1.52 -1.38% 109.42 110.86 108.14 2,048,592
30 Jul 2020 109.84 -4.72 -4.12% 114.36 114.40 108.36 2,499,578
29 Jul 2020 114.56 0.52 0.46% 114.00 114.88 113.64 1,367,655
28 Jul 2020 114.04 0.74 0.65% 113.32 114.48 112.60 1,071,472
27 Jul 2020 113.30 0.00 +0.00% 111.90 114.02 111.54 0.00
27 Jul 2020 113.30 0.52 0.46% 111.90 114.02 111.54 1,037,480
24 Jul 2020 112.78 -2.12 -1.85% 113.66 113.94 112.54 1,299,579
23 Jul 2020 114.90 -0.10 -0.09% 114.72 115.62 113.96 1,433,412
22 Jul 2020 115.00 -0.54 -0.47% 115.14 115.88 114.16 1,565,661
21 Jul 2020 115.54 1.58 1.39% 115.00 117.10 114.78 2,613,910
20 Jul 2020 113.96 1.82 1.62% 111.80 114.24 111.10 1,457,709
17 Jul 2020 112.14 -0.12 -0.11% 111.72 112.62 111.18 1,919,798
16 Jul 2020 112.26 0.26 0.23% 111.00 112.86 109.62 1,758,662
15 Jul 2020 112.00 2.18 1.99% 109.98 113.20 109.70 2,340,301
14 Jul 2020 109.82 0.62 0.57% 107.70 109.82 107.24 1,772,153
13 Jul 2020 109.20 0.00 +0.00% 109.00 109.90 108.08 0.00
13 Jul 2020 109.20 1.20 1.11% 109.00 109.90 108.08 1,432,198
10 Jul 2020 108.00 2.28 2.16% 105.42 108.44 105.12 1,796,971
09 Jul 2020 105.72 -0.08 -0.08% 106.58 107.70 105.36 1,605,291
08 Jul 2020 105.80 -2.32 -2.15% 107.28 108.64 105.80 1,742,822
07 Jul 2020 108.12 0.18 0.17% 107.34 108.50 107.04 1,120,444
06 Jul 2020 107.94 1.90 1.79% 107.80 108.78 107.12 1,443,444
03 Jul 2020 106.04 0.00 +0.00% 106.50 106.82 105.42 0.00
03 Jul 2020 106.04 -0.52 -0.49% 106.50 106.82 105.42 906,191
02 Jul 2020 106.56 2.56 2.46% 105.06 107.46 104.48 1,906,678
01 Jul 2020 104.00 -0.76 -0.73% 104.88 105.24 102.74 1,411,517
30 Jun 2020 104.76 1.06 1.02% 103.90 105.06 103.18 1,784,282
29 Jun 2020 103.70 1.86 1.83% 101.30 104.78 101.30 2,070,067
Su Consulta Reciente
XE
SIE
Siemens
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200925 09:36:09