Datos Históricos Daimler AG - DMLRY

DMLRY Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Oct 2019 13.71 13.36 -0.11 -0.82% 13.35 13.711 93,132
16 Oct 2019 13.42 13.47 0.26 +1.93% 13.38 13.48 283,239
15 Oct 2019 13.01 13.215 0.32 +2.52% 13 13.31 100,438
14 Oct 2019 12.88 12.89 0.00 +0.00% 12.87 12.9432 0
14 Oct 2019 12.88 12.89 0.05 +0.39% 12.87 12.9432 286,350
11 Oct 2019 12.86 12.84 0.40 +3.17% 12.749 13 162,048
10 Oct 2019 12.33 12.445 0.00 +0.00% 12.33 12.49 0
10 Oct 2019 12.33 12.445 0.33 +2.68% 12.33 12.49 220,379
09 Oct 2019 12.2 12.12 0.26 +2.17% 12.12 12.22 118,856
08 Oct 2019 11.812 11.8625 0.00 +0.00% 11.78 11.95 0
08 Oct 2019 11.812 11.8625 -0.11 -0.9% 11.78 11.95 774,543
07 Oct 2019 11.95 11.97 -0.08 -0.62% 11.94 12.04 140,548
04 Oct 2019 11.87 12.045 -0.06 -0.45% 11.87 12.06 942,959
03 Oct 2019 12.07 12.1 0.00 +0.00% 11.91 12.14 0
03 Oct 2019 12.07 12.1 0.10 +0.83% 11.91 12.14 132,794
02 Oct 2019 12.11 12 -0.24 -1.96% 11.97 12.202 61,021
01 Oct 2019 12.44 12.24 0.00 +0.00% 12.239 12.479 0
01 Oct 2019 12.44 12.24 -0.11 -0.89% 12.239 12.479 294,576
30 Sep 2019 12.32 12.35 0.05 +0.41% 12.32 12.41 290,179
27 Sep 2019 12.3 12.3 0.09 +0.74% 12.24 12.371 251,844
26 Sep 2019 12.26 12.21 -0.2 -1.64% 12.2 12.3 306,007
25 Sep 2019 12.3 12.413 0.00 +0.00% 12.28 12.44 0
25 Sep 2019 12.3 12.413 0.05 +0.43% 12.28 12.44 275,917
24 Sep 2019 12.545 12.36 0.00 +0.00% 12.36 12.545 0
24 Sep 2019 12.545 12.36 -0.33 -2.6% 12.36 12.545 77,847
23 Sep 2019 12.56 12.69 0.00 +0.00% 12.55 12.72 0
23 Sep 2019 12.56 12.69 -0.27 -2.08% 12.55 12.72 113,066
20 Sep 2019 13.02 12.96 0.00 +0.00% 12.93 13.03 0
20 Sep 2019 13.02 12.96 -0.04 -0.31% 12.93 13.03 71,779
19 Sep 2019 13.06 13 -0.08 -0.61% 12.98 13.08 64,786
18 Sep 2019 12.99 13.08 0.05 +0.38% 12.96 13.09 62,976
17 Sep 2019 12.9 13.03 -0.12 -0.91% 12.9 13.0499 62,227
16 Sep 2019 13.15 13.15 0.00 +0.00% 13.15 13.25 0
16 Sep 2019 13.15 13.15 -0.22 -1.65% 13.15 13.25 55,484
13 Sep 2019 13.37 13.37 0.24 +1.83% 13.2946 13.44 171,217
12 Sep 2019 13.028 13.13 0.19 +1.47% 12.9801 13.275 177,232
11 Sep 2019 13 12.94 0.00 +0.00% 12.88 13 0
11 Sep 2019 13 12.94 0.06 +0.47% 12.88 13 85,341
10 Sep 2019 12.97 12.88 0.08 +0.63% 12.83 12.97 107,008
09 Sep 2019 12.732 12.8 0.00 +0.00% 12.72 12.83 0
09 Sep 2019 12.732 12.8 0.38 +3.06% 12.72 12.83 106,332
06 Sep 2019 12.51 12.42 0.00 +0.00% 12.41 12.53 99,942
05 Sep 2019 12.45 12.42 0.00 +0.00% 12.42 12.54 0
05 Sep 2019 12.45 12.42 0.31 +2.56% 12.42 12.54 297,589
04 Sep 2019 12.05 12.11 0.30 +2.54% 12.01 12.129 432,589
03 Sep 2019 11.71 11.81 0.00 +0.00% 11.69 11.82 0
03 Sep 2019 11.71 11.81 0.12 +1.03% 11.69 11.82 181,100
02 Sep 2019 11.83 11.69 0.00 +0.00% 11.64 11.85 0
30 Ago 2019 11.83 11.69 0.11 +0.97% 11.64 11.85 109,172
29 Ago 2019 11.5801 11.578 0.00 +0.00% 11.48 11.62 0
29 Ago 2019 11.5801 11.578 0.06 +0.50% 11.48 11.62 216,301
28 Ago 2019 11.36 11.52 0.00 +0.00% 11.36 11.55 0
28 Ago 2019 11.36 11.52 0.09 +0.79% 11.36 11.55 327,330
27 Ago 2019 11.54 11.43 -0.01 -0.09% 11.4 11.54 611,503
26 Ago 2019 11.45 11.44 0.28 +2.51% 11.355 11.45 550,571
23 Ago 2019 11.38 11.16 -0.48 -4.12% 11.16 11.45 489,878
22 Ago 2019 11.731 11.64 0.00 +0.00% 11.53 11.74 0
22 Ago 2019 11.731 11.64 0.10 +0.87% 11.53 11.74 531,040
21 Ago 2019 11.61 11.54 0.19 +1.67% 11.5 11.62 827,712
20 Ago 2019 11.4499 11.35 -0.24 -2.07% 11.35 11.48 4,063,624
19 Ago 2019 11.545 11.59 0.00 +0.00% 11.5 11.62 0
19 Ago 2019 11.545 11.59 0.18 +1.58% 11.5 11.62 3,635,818
16 Ago 2019 11.26 11.41 0.21 +1.88% 11.25 11.47 997,726
15 Ago 2019 11.3 11.2 -0.26 -2.27% 11.1501 11.3401 1,699,490
14 Ago 2019 11.58 11.46 -0.48 -3.98% 11.44 11.66 1,542,401
13 Ago 2019 11.661 11.935 0.20 +1.66% 11.658 12.12 1,527,605
12 Ago 2019 11.8 11.74 -0.2 -1.68% 11.72 11.88 231,958
09 Ago 2019 11.96 11.94 0.00 +0.00% 11.85 12.01 0
09 Ago 2019 11.96 11.94 -0.29 -2.35% 11.85 12.01 221,761
08 Ago 2019 12.1325 12.2275 0.04 +0.31% 12.13 12.29 219,793
07 Ago 2019 12.04 12.19 0.03 +0.25% 12.01 12.237 250,727
06 Ago 2019 12.185 12.16 -0.04 -0.33% 12 12.2299 475,673
05 Ago 2019 12.199 12.2 0.00 +0.00% 12.12 12.34 0
05 Ago 2019 12.199 12.2 -0.35 -2.79% 12.12 12.34 249,668
02 Ago 2019 12.565 12.55 -0.11 -0.87% 12.412 12.63 163,628
01 Ago 2019 12.78 12.66 -0.2 -1.56% 12.6 12.916 359,718
31 Jul 2019 13.09 12.86 0.00 +0.00% 12.75 13.1 0
31 Jul 2019 13.09 12.86 -0.24 -1.83% 12.75 13.1 98,807
30 Jul 2019 13.12 13.1 -0.3 -2.24% 13.04 13.17 190,603
29 Jul 2019 13.39 13.4 -0.03 -0.23% 13.37 13.48 136,087
26 Jul 2019 13.391 13.431 0.08 +0.61% 13.36 13.45 256,403
25 Jul 2019 13.45 13.35 0.00 +0.00% 13.305 13.65 0
25 Jul 2019 13.45 13.35 -0.4 -2.87% 13.305 13.65 96,375
24 Jul 2019 13.8 13.745 0.32 +2.35% 13.64 13.859 136,372
23 Jul 2019 13.36 13.43 0.00 +0.00% 13.32 13.51 0
23 Jul 2019 13.36 13.43 0.59 +4.64% 13.32 13.51 325,872
22 Jul 2019 12.9 12.835 0.21 +1.62% 12.8 12.9 289,543
Su Consulta Reciente
USOTC
DMLRY
Daimler AG
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:20191018 06:13:00