|
 DEUTSCHE BANK N - [Ticker: DBK.F] |     | | Última Transacción | 14,227 | Hora de Cotización | 2017-11-01 - 23:58:00 | | Variación | +0,274 (+1,964%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,227 | Mínimo | 13,847 | | Volumen | 88.089 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,205 x 400.000 - 14,227 x 400.000 | Yield | | | Cierre Anterior | 13,953 | PER | 0,00% | | Apertura | 14,088 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DBK.F desde 2000-01-01 hasta 2023-09-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-03 | 74,75 | 74.100 | 76,05 | 74,01 | 75,90 | 00:00:00 | | 2001-09-04 | 76,30 | 50.400 | 76,30 | 73,80 | 75,40 | 00:00:00 | | 2001-09-05 | 74,05 | 34.000 | 75,80 | 74,05 | 74,55 | 00:00:00 | | 2001-09-06 | 70,55 | 144.500 | 74,50 | 70,45 | 74,50 | 00:00:00 | | 2001-09-07 | 66,50 | 224.400 | 71,20 | 66,40 | 70,20 | 00:00:00 | | 2001-09-10 | 65,50 | 221.200 | 67,00 | 63,10 | 65,50 | 00:00:00 | | 2001-09-11 | 57,50 | 357.200 | 67,30 | 54,00 | 65,30 | 00:00:00 | | 2001-09-12 | 58,55 | 544.700 | 59,90 | 55,40 | 56,75 | 00:00:00 | | 2001-09-13 | 61,00 | 215.800 | 61,50 | 57,60 | 59,00 | 00:00:00 | | 2001-09-14 | 57,20 | 219.400 | 61,60 | 56,40 | 61,30 | 00:00:00 | | 2001-09-17 | 58,60 | 400.700 | 59,70 | 55,05 | 56,40 | 00:00:00 | | 2001-09-18 | 55,65 | 239.500 | 58,90 | 55,15 | 58,90 | 00:00:00 | | 2001-09-19 | 50,78 | 285.300 | 56,68 | 50,05 | 55,65 | 00:00:00 | | 2001-09-20 | 47,45 | 328.000 | 52,25 | 47,25 | 51,50 | 00:00:00 | | 2001-09-21 | 49,80 | 388.200 | 51,60 | 43,45 | 46,00 | 00:00:00 | | 2001-09-24 | 54,99 | 309.300 | 54,99 | 49,70 | 50,25 | 00:00:00 | | 2001-09-25 | 56,10 | 267.400 | 57,99 | 52,40 | 54,90 | 00:00:00 | | 2001-09-26 | 55,65 | 180.600 | 57,50 | 54,95 | 56,45 | 00:00:00 | | 2001-09-27 | 56,55 | 122.500 | 57,40 | 55,50 | 56,25 | 00:00:00 | | 2001-09-28 | 56,55 | 0 | 56,55 | 56,55 | 56,55 | 00:00:00 | | 2001-10-01 | 56,80 | 207.700 | 60,30 | 55,80 | 60,30 | 00:00:00 | | 2001-10-02 | 58,35 | 134.700 | 58,95 | 56,35 | 57,20 | 00:00:00 | | 2001-10-03 | 58,60 | 38.000 | 58,95 | 56,40 | 58,95 | 00:00:00 | | 2001-10-04 | 61,95 | 225.100 | 62,45 | 59,62 | 60,30 | 00:00:00 | | 2001-10-05 | 62,23 | 151.000 | 63,45 | 60,60 | 61,30 | 00:00:00 | | 2001-10-08 | 61,50 | 227.300 | 61,78 | 59,55 | 60,60 | 00:00:00 | | 2001-10-09 | 60,75 | 106.300 | 61,78 | 59,40 | 60,50 | 00:00:00 | | 2001-10-10 | 61,30 | 93.900 | 61,45 | 60,30 | 60,95 | 00:00:00 | | 2001-10-11 | 64,05 | 189.700 | 64,98 | 61,90 | 61,99 | 00:00:00 | | 2001-10-12 | 63,55 | 184.400 | 65,20 | 63,35 | 65,10 | 00:00:00 | | 2001-10-15 | 60,28 | 127.400 | 63,85 | 60,15 | 63,50 | 00:00:00 | | 2001-10-16 | 60,28 | 0 | 60,28 | 60,28 | 60,28 | 00:00:00 | | 2001-10-17 | 62,21 | 93.500 | 64,30 | 62,15 | 62,70 | 00:00:00 | | 2001-10-18 | 61,60 | 78.000 | 62,40 | 60,52 | 60,60 | 00:00:00 | | 2001-10-19 | 59,40 | 123.300 | 62,10 | 58,70 | 61,50 | 00:00:00 | | 2001-10-22 | 59,85 | 135.600 | 59,85 | 57,80 | 59,60 | 00:00:00 | | 2001-10-23 | 60,62 | 77.400 | 61,65 | 60,30 | 60,80 | 00:00:00 | | 2001-10-24 | 62,50 | 77.800 | 63,15 | 60,60 | 60,90 | 00:00:00 | | 2001-10-25 | 61,85 | 101.800 | 64,45 | 60,80 | 62,30 | 00:00:00 | | 2001-10-26 | 61,85 | 0 | 61,85 | 61,85 | 61,85 | 00:00:00 | | 2001-10-29 | 62,20 | 88.000 | 63,88 | 61,80 | 63,70 | 00:00:00 | | 2001-10-30 | 58,30 | 164.000 | 61,00 | 57,22 | 61,00 | 00:00:00 | | 2001-10-31 | 61,45 | 149.600 | 62,55 | 58,30 | 59,50 | 00:00:00 | | 2001-11-01 | 63,35 | 55.100 | 63,45 | 60,75 | 62,10 | 00:00:00 | | 2001-11-02 | 64,52 | 145.800 | 65,22 | 63,15 | 63,80 | 00:00:00 | | 2001-11-05 | 67,60 | 160.100 | 67,85 | 65,00 | 65,00 | 00:00:00 | | 2001-11-06 | 67,98 | 143.800 | 69,15 | 67,55 | 68,20 | 00:00:00 | | 2001-11-07 | 69,90 | 122.000 | 69,99 | 66,90 | 68,55 | 00:00:00 | | 2001-11-08 | 71,50 | 226.500 | 72,15 | 69,60 | 69,80 | 00:00:00 | | 2001-11-09 | 70,40 | 147.900 | 71,70 | 69,55 | 70,40 | 00:00:00 | | 2001-11-12 | 69,48 | 159.500 | 70,65 | 67,70 | 70,65 | 00:00:00 | | 2001-11-13 | 73,35 | 95.400 | 73,48 | 70,10 | 70,25 | 00:00:00 | | 2001-11-14 | 72,50 | 127.800 | 74,70 | 72,02 | 73,50 | 00:00:00 | | 2001-11-15 | 74,30 | 120.000 | 74,99 | 73,40 | 73,80 | 00:00:00 | | 2001-11-16 | 74,50 | 98.200 | 75,10 | 72,80 | 74,60 | 00:00:00 | | 2001-11-19 | 75,80 | 130.000 | 76,30 | 74,60 | 74,90 | 00:00:00 | | 2001-11-20 | 74,20 | 97.000 | 75,95 | 73,50 | 75,95 | 00:00:00 | | 2001-11-21 | 74,50 | 67.400 | 76,30 | 74,00 | 74,00 | 00:00:00 | | 2001-11-22 | 74,35 | 57.100 | 75,25 | 74,20 | 74,85 | 00:00:00 | | 2001-11-23 | 73,70 | 83.100 | 74,85 | 72,25 | 74,70 | 00:00:00 | | 2001-11-26 | 73,40 | 65.000 | 74,45 | 73,40 | 74,10 | 00:00:00 | | 2001-11-27 | 74,30 | 76.600 | 75,40 | 73,52 | 73,60 | 00:00:00 | | 2001-11-28 | 73,30 | 94.700 | 74,20 | 73,05 | 74,00 | 00:00:00 | | 2001-11-29 | 71,90 | 80.000 | 72,98 | 71,50 | 72,50 | 00:00:00 | | 2001-11-30 | 72,45 | 63.900 | 72,95 | 71,60 | 72,65 | 00:00:00 | | 2001-12-03 | 71,30 | 81.800 | 71,50 | 70,01 | 71,50 | 00:00:00 | | 2001-12-04 | 72,45 | 45.000 | 72,80 | 71,50 | 71,60 | 00:00:00 | | 2001-12-05 | 75,40 | 88.400 | 75,70 | 73,15 | 73,50 | 00:00:00 | | 2001-12-06 | 77,38 | 115.400 | 77,49 | 75,50 | 75,80 | 00:00:00 | | 2001-12-07 | 76,80 | 80.900 | 77,99 | 76,70 | 77,10 | 00:00:00 | | 2001-12-10 | 76,17 | 57.400 | 77,00 | 75,82 | 76,55 | 00:00:00 | | 2001-12-11 | 76,10 | 78.800 | 76,65 | 75,45 | 76,00 | 00:00:00 | | 2001-12-12 | 74,95 | 69.000 | 76,55 | 74,50 | 76,25 | 00:00:00 | | 2001-12-13 | 74,05 | 65.700 | 75,25 | 73,60 | 74,60 | 00:00:00 | | 2001-12-14 | 74,00 | 56.000 | 74,70 | 73,55 | 73,70 | 00:00:00 | | 2001-12-17 | 75,60 | 51.900 | 75,70 | 73,35 | 74,00 | 00:00:00 | | 2001-12-18 | 76,37 | 60.600 | 76,85 | 74,90 | 75,50 | 00:00:00 | | 2001-12-19 | 75,60 | 53.500 | 76,80 | 74,80 | 76,10 | 00:00:00 | | 2001-12-20 | 75,10 | 44.700 | 75,65 | 74,70 | 75,55 | 00:00:00 | | 2001-12-21 | 76,35 | 49.300 | 76,70 | 74,25 | 74,30 | 00:00:00 | | 2001-12-24 | 76,35 | 0 | 76,35 | 76,35 | 76,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
