|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 66,80 | 37.700 | 67,25 | 66,55 | 66,65 | 00:00:00 | | 2004-06-08 | 66,55 | 29.900 | 67,30 | 66,05 | 67,10 | 00:00:00 | | 2004-06-09 | 66,40 | 28.000 | 67,20 | 66,10 | 66,10 | 00:00:00 | | 2004-06-10 | 66,70 | 9.000 | 67,00 | 66,40 | 66,50 | 00:00:00 | | 2004-06-11 | 66,95 | 14.900 | 66,95 | 66,45 | 66,80 | 00:00:00 | | 2004-06-14 | 65,70 | 23.200 | 66,80 | 65,55 | 66,65 | 00:00:00 | | 2004-06-15 | 66,86 | 18.600 | 66,86 | 65,35 | 65,55 | 00:00:00 | | 2004-06-16 | 66,05 | 16.000 | 67,00 | 65,80 | 67,00 | 00:00:00 | | 2004-06-17 | 65,85 | 24.400 | 66,50 | 65,35 | 65,82 | 00:00:00 | | 2004-06-18 | 65,71 | 15.600 | 65,90 | 65,20 | 65,35 | 00:00:00 | | 2004-06-21 | 65,25 | 26.000 | 66,40 | 65,16 | 66,00 | 00:00:00 | | 2004-06-22 | 64,25 | 33.400 | 65,25 | 63,85 | 65,18 | 00:00:00 | | 2004-06-23 | 63,98 | 23.600 | 64,85 | 63,57 | 64,50 | 00:00:00 | | 2004-06-24 | 64,30 | 25.600 | 64,60 | 63,51 | 64,45 | 00:00:00 | | 2004-06-25 | 64,04 | 15.400 | 64,45 | 63,60 | 64,00 | 00:00:00 | | 2004-06-28 | 65,60 | 29.400 | 65,60 | 64,00 | 64,15 | 00:00:00 | | 2004-06-29 | 65,21 | 21.700 | 65,21 | 64,70 | 65,15 | 00:00:00 | | 2004-06-30 | 64,70 | 27.300 | 65,70 | 64,50 | 65,35 | 00:00:00 | | 2004-07-01 | 64,10 | 29.600 | 65,33 | 63,81 | 65,10 | 00:00:00 | | 2004-07-02 | 63,15 | 46.700 | 64,05 | 62,80 | 63,85 | 00:00:00 | | 2004-07-05 | 62,85 | 23.900 | 63,25 | 62,65 | 63,01 | 00:00:00 | | 2004-07-06 | 62,09 | 45.100 | 63,20 | 61,58 | 63,20 | 00:00:00 | | 2004-07-07 | 61,28 | 29.100 | 62,55 | 61,10 | 61,90 | 00:00:00 | | 2004-07-08 | 61,45 | 44.500 | 61,70 | 60,30 | 60,85 | 00:00:00 | | 2004-07-09 | 61,05 | 21.700 | 61,40 | 60,75 | 61,00 | 00:00:00 | | 2004-07-12 | 60,50 | 25.700 | 61,30 | 60,21 | 60,90 | 00:00:00 | | 2004-07-13 | 60,40 | 30.200 | 61,42 | 60,22 | 60,75 | 00:00:00 | | 2004-07-14 | 60,14 | 75.500 | 60,14 | 58,96 | 59,95 | 00:00:00 | | 2004-07-15 | 58,65 | 49.400 | 59,80 | 58,50 | 59,80 | 00:00:00 | | 2004-07-16 | 57,85 | 55.200 | 59,20 | 57,70 | 58,40 | 00:00:00 | | 2004-07-19 | 57,10 | 41.400 | 58,10 | 56,90 | 58,10 | 00:00:00 | | 2004-07-20 | 58,65 | 34.100 | 58,65 | 56,60 | 57,20 | 00:00:00 | | 2004-07-21 | 59,40 | 42.700 | 60,50 | 59,35 | 59,70 | 00:00:00 | | 2004-07-22 | 58,10 | 50.800 | 58,85 | 57,90 | 58,70 | 00:00:00 | | 2004-07-23 | 58,10 | 38.100 | 58,85 | 58,00 | 58,40 | 00:00:00 | | 2004-07-26 | 58,10 | 24.500 | 58,95 | 57,99 | 58,00 | 00:00:00 | | 2004-07-27 | 58,92 | 30.200 | 59,12 | 58,20 | 58,40 | 00:00:00 | | 2004-07-28 | 57,75 | 35.000 | 59,62 | 57,65 | 59,25 | 00:00:00 | | 2004-07-29 | 59,15 | 28.700 | 59,40 | 58,02 | 58,03 | 00:00:00 | | 2004-07-30 | 57,65 | 67.400 | 58,10 | 56,70 | 58,10 | 00:00:00 | | 2004-08-02 | 56,72 | 35.400 | 57,40 | 56,40 | 57,40 | 00:00:00 | | 2004-08-03 | 56,75 | 30.000 | 57,30 | 56,30 | 56,95 | 00:00:00 | | 2004-08-04 | 55,61 | 36.900 | 56,16 | 55,42 | 56,16 | 00:00:00 | | 2004-08-05 | 54,95 | 47.600 | 56,15 | 54,91 | 56,10 | 00:00:00 | | 2004-08-06 | 53,90 | 47.500 | 54,95 | 53,90 | 54,70 | 00:00:00 | | 2004-08-09 | 53,40 | 62.500 | 54,20 | 52,42 | 54,20 | 00:00:00 | | 2004-08-10 | 54,70 | 42.400 | 54,80 | 53,15 | 53,35 | 00:00:00 | | 2004-08-11 | 54,05 | 44.200 | 55,10 | 53,20 | 55,00 | 00:00:00 | | 2004-08-12 | 53,55 | 30.000 | 54,40 | 53,20 | 54,35 | 00:00:00 | | 2004-08-13 | 52,68 | 56.500 | 53,30 | 52,40 | 53,10 | 00:00:00 | | 2004-08-16 | 54,30 | 34.000 | 54,50 | 52,65 | 52,85 | 00:00:00 | | 2004-08-17 | 55,30 | 29.300 | 55,50 | 54,25 | 54,50 | 00:00:00 | | 2004-08-18 | 55,40 | 23.700 | 55,40 | 54,55 | 55,15 | 00:00:00 | | 2004-08-19 | 55,65 | 24.600 | 56,20 | 55,40 | 55,80 | 00:00:00 | | 2004-08-20 | 55,90 | 13.400 | 56,00 | 55,05 | 55,60 | 00:00:00 | | 2004-08-23 | 56,50 | 21.600 | 56,55 | 56,05 | 56,20 | 00:00:00 | | 2004-08-24 | 56,15 | 30.700 | 56,95 | 56,10 | 56,33 | 00:00:00 | | 2004-08-25 | 56,82 | 20.300 | 56,82 | 56,05 | 56,80 | 00:00:00 | | 2004-08-26 | 56,55 | 24.900 | 57,10 | 56,40 | 57,10 | 00:00:00 | | 2004-08-27 | 57,15 | 20.200 | 57,25 | 56,31 | 56,60 | 00:00:00 | | 2004-08-30 | 56,55 | 22.900 | 57,00 | 56,22 | 57,00 | 00:00:00 | | 2004-08-31 | 55,92 | 27.000 | 56,33 | 55,61 | 56,12 | 00:00:00 | | 2004-09-01 | 56,95 | 24.400 | 57,00 | 56,30 | 56,30 | 00:00:00 | | 2004-09-02 | 57,25 | 24.300 | 57,45 | 56,47 | 56,70 | 00:00:00 | | 2004-09-03 | 57,95 | 26.700 | 58,10 | 57,10 | 57,10 | 00:00:00 | | 2004-09-06 | 58,50 | 26.800 | 58,50 | 58,10 | 58,20 | 00:00:00 | | 2004-09-07 | 58,17 | 27.100 | 58,70 | 57,87 | 58,45 | 00:00:00 | | 2004-09-08 | 57,40 | 26.800 | 58,19 | 57,25 | 58,07 | 00:00:00 | | 2004-09-09 | 56,92 | 19.200 | 57,75 | 56,75 | 57,30 | 00:00:00 | | 2004-09-10 | 56,85 | 17.600 | 57,29 | 56,75 | 56,85 | 00:00:00 | | 2004-09-13 | 57,70 | 27.100 | 57,90 | 57,10 | 57,10 | 00:00:00 | | 2004-09-14 | 59,13 | 54.100 | 59,49 | 57,90 | 57,90 | 00:00:00 | | 2004-09-15 | 59,55 | 68.600 | 60,88 | 58,85 | 58,85 | 00:00:00 | | 2004-09-16 | 59,51 | 28.900 | 59,86 | 59,10 | 59,75 | 00:00:00 | | 2004-09-17 | 59,60 | 27.800 | 60,00 | 59,40 | 59,75 | 00:00:00 | | 2004-09-20 | 59,55 | 21.500 | 59,75 | 59,21 | 59,40 | 00:00:00 | | 2004-09-21 | 60,74 | 28.700 | 60,90 | 59,60 | 59,60 | 00:00:00 | | 2004-09-22 | 59,40 | 47.400 | 61,18 | 59,22 | 60,60 | 00:00:00 | | 2004-09-23 | 58,60 | 29.300 | 59,15 | 58,55 | 59,05 | 00:00:00 | | 2004-09-24 | 59,10 | 20.300 | 59,10 | 58,30 | 58,50 | 00:00:00 | | 2004-09-27 | 58,30 | 43.600 | 58,80 | 58,05 | 58,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
