DMLRY

Datos Históricos Daimler (PK)

DMLRY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Jul 2020 10.725 0.15 1.37% 10.69 10.79 10.63 33,324
14 Jul 2020 10.58 0.00 +0.00% 10.33 10.59 10.33 0
14 Jul 2020 10.58 0.25 2.42% 10.33 10.59 10.33 50,443
13 Jul 2020 10.33 -0.06 -0.58% 10.45 10.54 10.25 49,599
10 Jul 2020 10.39 0.04 0.39% 10.18 10.45 10.18 35,986
09 Jul 2020 10.35 -0.21 -1.95% 10.39 10.50 10.05 30,399
08 Jul 2020 10.5556 0.00 +0.00% 10.51 10.67 10.35 0
08 Jul 2020 10.5556 0.19 1.79% 10.51 10.67 10.35 20,808
07 Jul 2020 10.37 -0.25 -2.35% 10.75 10.77 10.37 30,262
06 Jul 2020 10.62 0.00 +0.00% 10.62 10.69 10.53 0
06 Jul 2020 10.62 0.20 1.92% 10.62 10.69 10.53 26,199
03 Jul 2020 10.42 0.00 +0.00% 10.41 10.55 10.28 0
02 Jul 2020 10.42 0.00 +0.00% 10.41 10.55 10.28 0
02 Jul 2020 10.42 0.45 4.51% 10.41 10.55 10.28 36,721
01 Jul 2020 9.97 -0.21 -2.06% 9.96 10.09 9.95 40,615
30 Jun 2020 10.18 0.13 1.29% 9.94 10.22 9.92 119,724
29 Jun 2020 10.05 0.34 3.5% 10.003 10.15 9.94 58,914
26 Jun 2020 9.71 -0.44 -4.32% 9.98 9.98 9.69 59,221
25 Jun 2020 10.148 0.35 3.55% 9.98 10.20 9.90 51,145
24 Jun 2020 9.80 0.00 +0.00% 9.94 9.94 9.70 0
24 Jun 2020 9.80 -0.57 -5.5% 9.94 9.94 9.70 157,112
23 Jun 2020 10.37 0.00 +0.00% 10.532 10.55 10.35 0
23 Jun 2020 10.37 0.04 0.39% 10.532 10.55 10.35 65,995
22 Jun 2020 10.3301 0.27 2.68% 10.24 10.39 10.17 62,289
19 Jun 2020 10.06 -0.13 -1.28% 10.36 10.38 10.04 46,265
18 Jun 2020 10.19 -0.07 -0.68% 10.17 10.3399 10.17 1,355,770
17 Jun 2020 10.26 0.00 +0.00% 10.35 10.36 10.14 0
17 Jun 2020 10.26 -0.04 -0.39% 10.35 10.36 10.14 161,955
16 Jun 2020 10.30 0.00 +0.00% 10.51 10.56 10.20 0
16 Jun 2020 10.30 0.06 0.62% 10.51 10.56 10.20 51,026
15 Jun 2020 10.237 0.12 1.16% 9.74 10.30 9.74 79,432
12 Jun 2020 10.12 0.41 4.22% 10.16 10.2999 9.94 161,838
11 Jun 2020 9.71 -1.21 -11.08% 10.28 10.42 9.68 191,360
10 Jun 2020 10.92 -0.03 -0.27% 10.9701 11.115 10.85 82,394
09 Jun 2020 10.95 -0.40 -3.52% 10.94 11.18 10.89 1,458,514
08 Jun 2020 11.35 0.00 +0.00% 11.44 11.50 11.19 0
08 Jun 2020 11.35 0.26 2.34% 11.44 11.50 11.19 634,501
05 Jun 2020 11.09 0.00 +0.00% 11.13 11.21 10.96 0
05 Jun 2020 11.09 0.65 6.23% 11.13 11.21 10.96 98,016
04 Jun 2020 10.44 -0.24 -2.25% 10.355 10.56 10.27 95,437
03 Jun 2020 10.68 0.00 +0.00% 10.385 10.688 10.33 0
03 Jun 2020 10.68 0.66 6.59% 10.385 10.688 10.33 127,763
02 Jun 2020 10.02 0.34 3.51% 9.94 10.11 9.92 108,889
01 Jun 2020 9.68 0.38 4.03% 9.48 9.70 9.41 90,604
29 May 2020 9.305 0.00 +0.00% 9.31 9.40 9.17 0
29 May 2020 9.305 -0.21 -2.16% 9.31 9.40 9.17 141,307
28 May 2020 9.51 -0.32 -3.21% 9.62 9.68 9.49 83,210
27 May 2020 9.825 1.01 11.39% 9.75 9.85 9.56 143,872
26 May 2020 8.82 0.00 +0.00% 8.82 8.94 8.82 0
26 May 2020 8.82 0.26 3.04% 8.82 8.94 8.82 1,032,971
25 May 2020 8.56 0.00 +0.00% 8.64 8.64 8.465 0
22 May 2020 8.56 0.02 0.23% 8.64 8.64 8.465 1,359,226
21 May 2020 8.54 -0.19 -2.18% 8.66 8.8035 8.53 162,454
20 May 2020 8.73 0.00 +0.00% 8.525 8.81 8.49 0
20 May 2020 8.73 0.47 5.69% 8.525 8.81 8.49 220,858
19 May 2020 8.26 0.00 +0.00% 8.31 8.4836 8.21 0
19 May 2020 8.26 -0.18 -2.13% 8.31 8.4836 8.21 326,153
18 May 2020 8.44 0.86 11.35% 8.13 8.53 8.10 262,164
15 May 2020 7.58 0.00 +0.00% 7.48 7.58 7.44 0
15 May 2020 7.58 0.09 1.2% 7.48 7.58 7.44 121,947
14 May 2020 7.49 -0.19 -2.47% 7.23 7.53 7.05 165,526
13 May 2020 7.68 0.00 +0.00% 7.96 7.96 7.59 0
13 May 2020 7.68 -0.46 -5.59% 7.96 7.96 7.59 166,915
12 May 2020 8.135 -0.23 -2.75% 8.33 8.38 8.1246 151,791
11 May 2020 8.365 0.00 +0.00% 8.31 8.925 8.27 0
11 May 2020 8.365 -0.15 -1.7% 8.31 8.925 8.27 80,485
08 May 2020 8.51 0.47 5.78% 8.31 8.591 8.31 91,564
07 May 2020 8.045 0.00 +0.00% 8.03 8.1601 8.01 0
07 May 2020 8.045 0.08 0.94% 8.03 8.1601 8.01 148,659
06 May 2020 7.97 -0.20 -2.45% 8.16 8.175 7.95 70,874
05 May 2020 8.17 0.00 +0.00% 8.22 8.31 8.16 0
05 May 2020 8.17 -0.01 -0.12% 8.22 8.31 8.16 62,273
04 May 2020 8.18 -0.08 -0.97% 8.04 8.1955 8.00 162,649
01 May 2020 8.26 -0.35 -4.07% 8.80 8.80 8.25 155,659
30 Abr 2020 8.6101 0.00 +0.00% 8.49 8.66 8.415 0
30 Abr 2020 8.6101 -0.11 -1.26% 8.49 8.66 8.415 175,824
29 Abr 2020 8.72 0.56 6.86% 8.53 8.82 8.525 336,608
28 Abr 2020 8.16 0.00 +0.00% 8.3265 8.34 8.06 0
28 Abr 2020 8.16 0.24 3.03% 8.3265 8.34 8.06 567,283
27 Abr 2020 7.92 0.41 5.39% 7.67 7.92 7.67 569,113
24 Abr 2020 7.515 -0.04 -0.46% 7.65 7.65 7.40 765,366
23 Abr 2020 7.55 0.00 +0.00% 7.50 7.78 7.50 0
23 Abr 2020 7.55 0.03 0.4% 7.50 7.78 7.50 1,655,953
22 Abr 2020 7.52 0.04 0.57% 7.47 7.54 7.38 127,457
21 Abr 2020 7.4775 0.00 +0.00% 7.39 7.5301 7.36 0
21 Abr 2020 7.4775 -0.14 -1.87% 7.39 7.5301 7.36 192,067
20 Abr 2020 7.62 0.00 +0.00% 7.56 7.94 7.51 0
20 Abr 2020 7.62 -0.30 -3.79% 7.56 7.94 7.51 308,063
17 Abr 2020 7.92 0.47 6.32% 7.83 7.94 7.71 252,909
Su Consulta Reciente
USOTC
DMLRY
Daimler (P..
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:20200716 14:07:12