Datos Históricos Daimler AG - DMLRY

DMLRY Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Jun 2019 13.39 13.5 0.28 +2.15% 13.37 13.59 399,802
17 Jun 2019 13.26 13.216 -0.03 -0.26% 13.21 13.29 131,523
14 Jun 2019 13.28 13.25 0.00 +0.00% 13.22 13.29 0
14 Jun 2019 13.28 13.25 -0.26 -1.92% 13.22 13.29 403,926
13 Jun 2019 13.52 13.51 0.00 +0.04% 13.46 13.55 135,708
12 Jun 2019 13.58 13.505 0.00 +0.00% 13.49 13.59 0
12 Jun 2019 13.58 13.505 -0.12 -0.84% 13.49 13.59 120,764
11 Jun 2019 13.68 13.62 0.00 +0.00% 13.6 13.7 0
11 Jun 2019 13.68 13.62 0.15 +1.11% 13.6 13.7 280,946
10 Jun 2019 13.5 13.47 0.07 +0.52% 13.44 13.58 189,751
07 Jun 2019 13.375 13.4 0.00 +0.00% 13.37 13.495 0
07 Jun 2019 13.375 13.4 -0.03 -0.25% 13.37 13.495 138,214
06 Jun 2019 13.39 13.433 0.00 +0.02% 13.2301 13.44 153,155
05 Jun 2019 13.53 13.4301 -0.19 -1.39% 13.374 13.56 141,816
04 Jun 2019 13.45 13.62 0.58 +4.45% 13.4 13.63 210,289
03 Jun 2019 12.9 13.04 0.00 +0.00% 12.86 13.1 0
03 Jun 2019 12.9 13.04 0.18 +1.40% 12.86 13.1 266,047
31 May 2019 12.79 12.86 -0.25 -1.91% 12.775 12.92 237,559
30 May 2019 13.081 13.11 0.00 +0.00% 13.07 13.15 0
30 May 2019 13.081 13.11 0.01 +0.08% 13.07 13.15 179,601
29 May 2019 13.1 13.1001 -0.04 -0.3% 13.03 13.15 229,022
28 May 2019 13.43 13.14 0.00 +0.00% 13.14 13.435 0
28 May 2019 13.43 13.14 -0.11 -0.83% 13.14 13.435 131,481
27 May 2019 13.29 13.25 0.00 +0.00% 13.2201 13.29 0
24 May 2019 13.29 13.25 0.00 +0.00% 13.2201 13.29 0
24 May 2019 13.29 13.25 0.06 +0.45% 13.2201 13.29 100,003
23 May 2019 13.12 13.19 -0.92 -6.52% 13.045 13.25 172,009
22 May 2019 14.27 14.11 0.00 +0.00% 14.04 14.29 0
22 May 2019 14.27 14.11 -0.44 -3.02% 14.04 14.29 123,905
21 May 2019 14.52 14.55 0.02 +0.14% 14.41 14.64 232,137
20 May 2019 14.48 14.53 -0.27 -1.79% 14.3618 14.55 134,322
17 May 2019 14.805 14.795 -0.26 -1.73% 14.77 14.92 78,813
16 May 2019 14.9 15.055 -0.14 -0.92% 14.88 15.09 98,768
15 May 2019 14.48 15.195 0.00 +0.00% 14.46 15.2399 0
15 May 2019 14.48 15.195 0.40 +2.70% 14.46 15.2399 112,483
14 May 2019 14.75 14.796 0.18 +1.20% 14.635 14.8599 147,685
13 May 2019 14.47 14.62 0.00 +0.00% 14.458 14.67 0
13 May 2019 14.47 14.62 -0.63 -4.13% 14.458 14.67 140,845
10 May 2019 15.43 15.25 -0.57 -3.6% 14.95 15.45 111,742
09 May 2019 15.57 15.82 -0.16 -1% 15.52 15.85 90,707
08 May 2019 15.79 15.98 0.33 +2.11% 15.79 16.05 199,008
07 May 2019 15.8425 15.65 -0.42 -2.61% 15.6 15.86 83,206
06 May 2019 15.79 16.07 0.00 +0.00% 15.79 16.14 0
06 May 2019 15.79 16.07 -0.32 -1.92% 15.79 16.14 131,601
03 May 2019 16.219999 16.385 0.15 +0.89% 16.21 16.399999 89,737
02 May 2019 16.395 16.239999 0.09 +0.56% 16.239999 16.41 117,749
01 May 2019 16.5 16.149999 -0.21 -1.28% 16.07 16.5 65,060
30 Abr 2019 16.219999 16.36 0.14 +0.86% 16.190999 16.399999 94,767
29 Abr 2019 16.175999 16.219999 0.00 +0.00% 16.14 16.26 0
29 Abr 2019 16.175999 16.219999 0.02 +0.15% 16.14 16.26 52,444
26 Abr 2019 16.2 16.195 0.16 +0.97% 16.1 16.309999 136,378
25 Abr 2019 16.052 16.04 0.00 +0.00% 16.0001 16.07 0
25 Abr 2019 16.052 16.04 -0.21 -1.26% 16.0001 16.07 112,204
24 Abr 2019 16.309999 16.245 -0.29 -1.72% 16.19 16.36 113,443
23 Abr 2019 16.559999 16.53 -0.13 -0.78% 16.4901 16.559999 60,051
22 Abr 2019 16.579999 16.66 0.05 +0.30% 16.559999 16.7 53,620
19 Abr 2019 16.57 16.61 0.00 +0.00% 16.55 16.67 0
18 Abr 2019 16.57 16.61 0.00 +0.00% 16.55 16.67 0
18 Abr 2019 16.57 16.61 0.20 +1.19% 16.55 16.67 185,360
17 Abr 2019 16.43 16.415 0.00 +0.00% 16.309999 16.44 0
17 Abr 2019 16.43 16.415 0.42 +2.66% 16.309999 16.44 127,194
16 Abr 2019 16.079999 15.99 0.10 +0.60% 15.98 16.1099 100,221
15 Abr 2019 15.89 15.895 -0.07 -0.41% 15.85 15.93 85,029
12 Abr 2019 15.99 15.96 0.00 +0.00% 15.91 16.045 0
12 Abr 2019 15.99 15.96 0.42 +2.70% 15.91 16.045 88,536
11 Abr 2019 15.56 15.54 0.05 +0.36% 15.5 15.605 84,535
10 Abr 2019 15.4 15.485 0.00 +0.00% 15.37 15.52 0
10 Abr 2019 15.4 15.485 0.00 +0.03% 15.37 15.52 58,347
09 Abr 2019 15.571 15.48 -0.2 -1.24% 15.46 15.571 139,365
08 Abr 2019 15.7 15.675 0.00 +0.00% 15.65 15.75 0
08 Abr 2019 15.7 15.675 0.26 +1.65% 15.65 15.75 105,159
05 Abr 2019 15.61 15.42 -0.3 -1.88% 15.34 15.7199 263,493
04 Abr 2019 15.65 15.715 0.15 +1.00% 15.65 15.78 155,926
03 Abr 2019 15.54 15.56 0.17 +1.10% 15.52 15.61 95,099
02 Abr 2019 15.35 15.39 0.17 +1.12% 15.29 15.4 154,699
01 Abr 2019 15.1 15.22 0.00 +0.00% 15.0423 15.26 0
01 Abr 2019 15.1 15.22 0.61 +4.14% 15.0423 15.26 238,061
29 Mar 2019 14.52 14.615 0.00 +0.00% 14.47 14.63 0
29 Mar 2019 14.52 14.615 0.26 +1.78% 14.47 14.63 209,647
28 Mar 2019 14.37 14.36 0.00 +0.00% 14.23 14.41 0
28 Mar 2019 14.37 14.36 -0.1 -0.66% 14.23 14.41 129,830
27 Mar 2019 14.45 14.455 0.22 +1.55% 14.26 14.5 140,051
26 Mar 2019 14.2 14.235 0.00 +0.00% 14.15 14.29 0
26 Mar 2019 14.2 14.235 -0.1 -0.66% 14.15 14.29 202,629
25 Mar 2019 14.28 14.33 0.11 +0.77% 14.205 14.36 130,825
22 Mar 2019 14.385 14.22 -0.44 -2.97% 14.144 14.39 91,610
21 Mar 2019 14.575 14.655 -0.17 -1.11% 14.55 14.7 98,202
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:20190619 14:52:02