Cotización de los valores en bolsa

DAIMLER AG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

15/08/2018
- Cierre
- 55,050
- Var. (%)
- -2,480%
16/08/2018
- Cierre
- 55,290
- Var. (%)
- 0,436%
17/08/2018
- Cierre
- 54,920
- Var. (%)
- -0,669%
20/08/2018
- Cierre
- 55,290
- Var. (%)
- 0,674%
21/08/2018
- Cierre
- 55,870
- Var. (%)
- 1,049%
22/08/2018
- Cierre
- 55,300
- Var. (%)
- -1,020%
23/08/2018
- Cierre
- 54,410
- Var. (%)
- -1,609%
24/08/2018
- Cierre
- 54,750
- Var. (%)
- 0,625%
27/08/2018
- Cierre
- 56,110
- Var. (%)
- 2,484%
28/08/2018
- Cierre
- 56,300
- Var. (%)
- 0,339%
29/08/2018
- Cierre
- 56,670
- Var. (%)
- 0,657%
30/08/2018
- Cierre
- 56,650
- Var. (%)
- -0,035%
31/08/2018
- Cierre
- 55,700
- Var. (%)
- -1,677%
03/09/2018
- Cierre
- 55,000
- Var. (%)
- -1,257%
04/09/2018
- Cierre
- 54,200
- Var. (%)
- -1,455%

-0.26%

Precio

54,200 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-23,45 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

- €

ÚLT. SESIÓN

54,200 €

EFECTIVO

- €

VAR. 12 MESES(%)

-12,35 %

Rentabilidad(%)
Máximo
76,48

Mínimo
53,86

Volumen
Capit.(MM€)
52.257

Acc. en circulac.
964,15

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	76,48
Mínimo 2018	53,86
Máximo 12 meses	76,48
Míximo 12 meses	53,86
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	52.257
Acciones en circulación (M)	964,15
Media títulos 3m	4.009.314
Media títulos 12m	3.736.689
Efectivo 3m	232.175.539
Efectivo 12m	238.636.226

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
04/09/2018	54,200	-0,800	-1,455%	55,180	55,210	53,860	3.353.876
03/09/2018	55,000	-0,700	-1,257%	55,600	55,650	54,750	2.435.014
31/08/2018	55,700	-0,950	-1,677%	55,860	56,270	55,630	3.345.369
30/08/2018	56,650	-0,020	-0,035%	56,540	57,330	55,690	3.224.410
29/08/2018	56,670	0,370	0,657%	56,450	56,730	56,010	1.914.798
28/08/2018	56,300	0,190	0,339%	56,560	56,980	56,300	2.667.177
27/08/2018	56,110	1,360	2,484%	55,060	56,210	55,000	2.587.137
24/08/2018	54,750	0,340	0,625%	54,600	55,000	54,350	2.017.459
23/08/2018	54,410	-0,890	-1,609%	55,110	55,290	54,350	2.746.062
22/08/2018	55,300	-0,570	-1,020%	55,760	56,370	54,360	4.280.431
21/08/2018	55,870	0,580	1,049%	55,160	55,990	54,760	2.945.241
20/08/2018	55,290	0,370	0,674%	55,150	55,590	54,920	1.958.014
17/08/2018	54,920	-0,370	-0,669%	55,300	55,460	54,220	3.762.564
16/08/2018	55,290	0,240	0,436%	55,570	55,720	55,050	2.770.577
15/08/2018	55,050	-1,400	-2,480%	56,620	56,920	54,750	5.085.373
14/08/2018	56,450	-0,780	-1,363%	57,420	57,620	56,060	3.191.897
13/08/2018	57,230	0,030	0,052%	57,400	57,860	57,230	2.508.866
10/08/2018	57,200	-1,840	-3,117%	58,700	58,700	56,970	4.475.783
09/08/2018	59,040	-0,020	-0,034%	58,910	59,380	58,640	2.066.612
08/08/2018	59,060	0,170	0,289%	58,810	59,270	58,590	1.794.580
07/08/2018	58,890	0,640	1,099%	58,460	59,400	58,460	2.814.065
06/08/2018	58,250	0,090	0,155%	58,390	58,990	58,090	2.263.625
03/08/2018	58,160	0,750	1,306%	57,580	58,530	57,390	2.395.590
02/08/2018	57,410	-0,830	-1,425%	57,840	57,920	56,760	3.830.268
01/08/2018	58,240	-0,910	-1,538%	59,400	59,410	58,060	4.045.856
31/07/2018	59,150	-0,200	-0,337%	59,200	59,680	58,820	3.822.331
30/07/2018	59,350	0,060	0,101%	59,150	59,620	59,010	1.913.048
27/07/2018	59,290	-0,220	-0,370%	59,420	59,930	58,890	3.650.870
26/07/2018	59,510	1,630	2,816%	58,500	59,750	57,090	6.760.662
25/07/2018	57,880	-1,290	-2,180%	58,980	59,070	57,310	4.128.731
24/07/2018	59,170	1,430	2,477%	58,120	59,720	58,030	4.640.428
23/07/2018	57,740	0,480	0,838%	57,090	57,740	56,760	2.341.470
20/07/2018	57,260	-1,380	-2,353%	58,610	58,610	56,850	5.398.382
19/07/2018	58,640	0,380	0,652%	58,300	58,830	58,260	2.948.865
18/07/2018	58,260	0,780	1,357%	58,230	58,640	58,020	3.292.650
17/07/2018	57,480	0,400	0,701%	56,980	57,790	56,950	2.862.884
16/07/2018	57,080	-0,170	-0,297%	57,180	57,460	56,820	2.364.663
13/07/2018	57,250	0,090	0,157%	57,410	57,670	57,150	2.298.258
12/07/2018	57,160	-0,020	-0,035%	57,650	57,650	56,690	2.855.572
11/07/2018	57,180	-1,170	-2,005%	57,840	57,920	57,100	3.632.116
10/07/2018	58,350	0,250	0,430%	58,200	58,490	57,830	2.317.361
09/07/2018	58,100	0,060	0,103%	58,440	58,450	57,540	2.621.612
06/07/2018	58,040	-0,460	-0,786%	59,070	59,070	57,640	4.409.486
05/07/2018	58,500	2,120	3,760%	58,000	59,160	57,840	6.350.523
04/07/2018	56,380	0,310	0,553%	56,120	56,640	56,000	2.866.553
03/07/2018	56,070	0,490	0,882%	55,860	56,670	55,580	4.520.172
02/07/2018	55,580	0,450	0,816%	54,950	56,410	54,780	6.020.693
29/06/2018	55,130	-0,100	-0,181%	55,890	55,930	54,980	4.177.418
28/06/2018	55,230	-0,400	-0,719%	55,500	56,180	54,790	4.726.964
27/06/2018	55,630	0,000	0,000%	55,550	56,640	54,900	6.239.244
26/06/2018	55,630	-0,440	-0,785%	56,500	56,930	55,270	5.249.924
25/06/2018	56,070	-1,590	-2,758%	57,200	57,250	56,070	5.465.282
22/06/2018	57,660	-0,180	-0,311%	57,730	57,850	56,860	5.811.165
21/06/2018	57,840	-2,610	-4,318%	58,800	59,000	57,550	12.569.554
20/06/2018	60,450	-0,450	-0,739%	61,120	61,390	60,370	4.638.132
19/06/2018	60,900	-0,830	-1,345%	60,820	61,140	60,330	3.516.204
18/06/2018	61,730	-0,590	-0,947%	61,940	62,190	61,140	3.185.642
15/06/2018	62,320	-0,870	-1,377%	63,270	63,630	62,090	19.826.443
14/06/2018	63,190	1,460	2,365%	61,200	63,430	61,120	5.353.335
13/06/2018	61,730	-0,580	-0,931%	62,410	62,490	61,520	3.353.213
12/06/2018	62,310	0,890	1,449%	62,100	62,570	61,880	5.395.830
11/06/2018	61,420	-0,540	-0,872%	60,900	61,420	60,460	5.177.548
08/06/2018	61,960	-0,410	-0,657%	61,900	62,040	61,260	3.563.648
07/06/2018	62,370	0,020	0,032%	62,500	63,060	62,130	2.841.731
06/06/2018	62,350	0,150	0,241%	62,130	62,490	61,670	3.790.258
05/06/2018	62,200	0,040	0,064%	62,100	63,040	62,090	3.235.212
04/06/2018	62,160	0,130	0,210%	62,450	62,660	61,970	2.243.339
01/06/2018	62,030	0,350	0,567%	62,030	62,530	61,670	4.690.807
31/05/2018	61,680	-1,190	-1,893%	62,500	62,610	61,310	9.767.794
30/05/2018	62,870	-0,320	-0,506%	63,010	63,100	62,260	4.625.633
29/05/2018	63,190	-1,030	-1,604%	63,750	63,750	62,350	5.605.463
28/05/2018	64,220	-0,850	-1,306%	65,200	65,410	63,780	3.163.033
25/05/2018	65,070	-0,150	-0,230%	65,400	65,580	64,440	4.493.390
24/05/2018	65,220	-1,860	-2,773%	66,430	66,490	64,560	6.841.903
23/05/2018	67,080	-1,300	-1,901%	68,140	68,400	66,650	4.185.751
22/05/2018	68,380	0,980	1,454%	68,240	68,640	67,720	3.996.449
18/05/2018	67,400	-0,400	-0,590%	67,740	68,160	67,180	4.684.456
17/05/2018	67,800	0,930	1,391%	66,870	67,800	66,850	3.391.587
16/05/2018	66,870	-0,030	-0,045%	67,000	67,160	66,770	1.987.168
15/05/2018	66,900	0,060	0,090%	66,800	67,200	66,510	2.800.042
14/05/2018	66,840	-0,210	-0,313%	67,170	67,170	66,400	2.220.115
11/05/2018	67,050	-0,140	-0,208%	67,240	67,240	66,740	2.261.964
10/05/2018	67,190	0,090	0,134%	67,210	67,440	66,680	1.920.146
09/05/2018	67,100	0,080	0,119%	66,620	67,280	66,570	2.580.098
08/05/2018	67,020	0,190	0,284%	66,830	67,020	66,510	2.699.198
07/05/2018	66,830	0,350	0,526%	66,410	67,040	66,160	2.237.735
04/05/2018	66,480	0,150	0,226%	66,280	66,480	65,910	2.789.488
03/05/2018	66,330	-0,220	-0,331%	66,570	66,830	66,030	2.868.004
02/05/2018	66,550	1,050	1,603%	65,280	66,950	65,240	4.542.531
30/04/2018	65,500	-0,140	-0,213%	65,700	65,980	65,010	2.622.353
27/04/2018	65,640	0,610	0,938%	65,710	65,960	65,040	3.313.638
26/04/2018	65,030	0,020	0,031%	64,750	65,560	64,340	3.926.346
25/04/2018	65,010	-0,150	-0,230%	64,220	65,020	63,780	4.990.316
24/04/2018	65,160	-0,190	-0,291%	65,150	65,330	64,640	3.209.019
23/04/2018	65,350	0,230	0,353%	65,000	65,570	64,730	2.468.009
20/04/2018	65,120	-0,080	-0,123%	65,110	65,300	64,820	3.683.584
19/04/2018	65,200	-0,030	-0,046%	64,920	65,240	64,870	2.689.318
18/04/2018	65,230	-0,770	-1,167%	65,410	65,760	64,880	4.809.237
17/04/2018	66,000	0,690	1,057%	65,480	66,250	65,150	2.900.792
16/04/2018	65,310	-0,340	-0,518%	65,790	65,950	65,210	2.147.726

Nombre	Último	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	210,800	-	-	-	-	44.103
ALLIANZ SE	182,100	-	-	-	-	83.129
BASF SE	78,270	-	-	-	-	71.889
BAYER AG NA	79,830	-	-	-	-	-
BEIERSDORF	99,900	-	-	-	-	25.175
BMW STAMMAK.	81,880	-	-	-	-	53.565
CO.BK AG	8,228	-	-	-	-	5.407
CONTINENTAL	155,150	-	-	-	-	25.094
DAIMLER AG	54,200	-	-	-	-	52.257
DT.BANK NA	9,839	-	-	-	-	5.220
DT.BOERSE NA	118,850	-	-	-	-	23.176
DT.POST NA	31,000	-	-	-	-	37.457
DT.TELEKOM	13,740	-	-	-	-	61.159
E.ON SE	9,056	-	-	-	-	-
FRESEN.MED.C	87,000	-	-	-	-	25.818
FRESENIUS SE	65,580	-	-	-	-	10.184
HD CEMENT ST	67,560	-	-	-	-	8.445
HENKEL VZ	108,400	-	-	-	-	47.475
INFINEON TEC	21,460	-	-	-	-	16.089
LINDE AG	174,200	-	-	-	-	29.300
LUFTHANSA AG	22,480	-	-	-	-	10.294
MERCK KGAA	90,300	-	-	-	-	5.835
MUENCH.RUECK	185,950	-	-	-	-	38.347
PROSIEBENSAT	22,480	-	-	-	-	4.919
RWE AG ST	21,700	-	-	-	-	12.204
SAP AG	102,400	-	-	-	-	127.650
SIEMENS AG	110,020	-	-	-	-	100.581
THYSSENKRUPP	19,870	-	-	-	-	10.223
VONOVIA SE N	43,400	-	-	-	-	-
VW AG VZO	136,200	-	-	-	-	54.027