|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-27 | 58,30 | 43.600 | 58,80 | 58,05 | 58,60 | 00:00:00 | | 2004-09-28 | 58,06 | 36.900 | 58,25 | 57,35 | 57,45 | 00:00:00 | | 2004-09-29 | 58,40 | 26.500 | 58,60 | 57,80 | 58,10 | 00:00:00 | | 2004-09-30 | 57,75 | 34.700 | 58,82 | 57,55 | 58,50 | 00:00:00 | | 2004-10-01 | 59,35 | 23.300 | 59,52 | 57,80 | 57,80 | 00:00:00 | | 2004-10-04 | 60,19 | 41.100 | 60,85 | 60,10 | 60,10 | 00:00:00 | | 2004-10-05 | 61,02 | 56.200 | 61,70 | 60,15 | 60,20 | 00:00:00 | | 2004-10-06 | 61,16 | 35.700 | 61,25 | 60,33 | 61,20 | 00:00:00 | | 2004-10-07 | 60,87 | 32.700 | 61,55 | 60,27 | 61,12 | 00:00:00 | | 2004-10-08 | 60,50 | 22.800 | 61,35 | 60,35 | 60,40 | 00:00:00 | | 2004-10-11 | 60,70 | 22.700 | 61,00 | 60,45 | 60,60 | 00:00:00 | | 2004-10-12 | 59,92 | 31.500 | 60,45 | 59,40 | 60,40 | 00:00:00 | | 2004-10-13 | 60,30 | 25.000 | 61,39 | 60,20 | 60,45 | 00:00:00 | | 2004-10-14 | 59,71 | 22.600 | 60,35 | 59,56 | 59,90 | 00:00:00 | | 2004-10-15 | 60,05 | 27.800 | 60,10 | 59,25 | 59,25 | 00:00:00 | | 2004-10-18 | 59,80 | 23.800 | 60,20 | 59,20 | 59,90 | 00:00:00 | | 2004-10-19 | 59,45 | 22.300 | 59,90 | 59,25 | 59,80 | 00:00:00 | | 2004-10-20 | 58,65 | 37.200 | 58,74 | 57,70 | 58,60 | 00:00:00 | | 2004-10-21 | 58,10 | 40.100 | 58,95 | 57,65 | 58,70 | 00:00:00 | | 2004-10-22 | 58,50 | 19.800 | 59,00 | 58,05 | 58,35 | 00:00:00 | | 2004-10-25 | 57,10 | 37.300 | 57,30 | 56,90 | 57,30 | 00:00:00 | | 2004-10-26 | 57,75 | 22.500 | 57,90 | 57,15 | 57,35 | 00:00:00 | | 2004-10-27 | 58,70 | 53.600 | 58,75 | 57,50 | 58,00 | 00:00:00 | | 2004-10-28 | 59,55 | 32.500 | 59,70 | 59,20 | 59,40 | 00:00:00 | | 2004-10-29 | 59,56 | 21.800 | 59,70 | 58,90 | 59,30 | 00:00:00 | | 2004-11-01 | 60,26 | 22.900 | 60,38 | 59,40 | 59,79 | 00:00:00 | | 2004-11-02 | 61,25 | 63.200 | 61,30 | 60,00 | 60,20 | 00:00:00 | | 2004-11-03 | 61,30 | 51.300 | 62,10 | 61,26 | 61,55 | 00:00:00 | | 2004-11-04 | 61,40 | 32.600 | 61,48 | 60,61 | 61,22 | 00:00:00 | | 2004-11-05 | 62,70 | 66.200 | 63,25 | 61,90 | 61,90 | 00:00:00 | | 2004-11-08 | 62,82 | 41.300 | 63,40 | 62,25 | 62,30 | 00:00:00 | | 2004-11-09 | 63,15 | 32.100 | 63,53 | 62,70 | 62,99 | 00:00:00 | | 2004-11-10 | 63,40 | 33.200 | 63,63 | 62,90 | 63,32 | 00:00:00 | | 2004-11-11 | 63,73 | 38.500 | 63,93 | 62,80 | 63,25 | 00:00:00 | | 2004-11-12 | 63,80 | 36.300 | 64,15 | 63,50 | 63,75 | 00:00:00 | | 2004-11-15 | 63,63 | 44.500 | 64,14 | 63,15 | 63,90 | 00:00:00 | | 2004-11-16 | 63,70 | 36.000 | 63,99 | 63,30 | 63,30 | 00:00:00 | | 2004-11-17 | 64,60 | 45.300 | 64,80 | 63,35 | 64,00 | 00:00:00 | | 2004-11-18 | 64,00 | 38.700 | 64,51 | 63,80 | 64,30 | 00:00:00 | | 2004-11-19 | 63,50 | 66.600 | 64,99 | 63,42 | 64,15 | 00:00:00 | | 2004-11-22 | 63,53 | 50.100 | 63,53 | 62,65 | 62,80 | 00:00:00 | | 2004-11-23 | 63,11 | 31.300 | 64,45 | 63,10 | 64,00 | 00:00:00 | | 2004-11-24 | 64,31 | 32.600 | 64,89 | 63,67 | 64,00 | 00:00:00 | | 2004-11-25 | 64,61 | 53.700 | 65,00 | 64,40 | 64,88 | 00:00:00 | | 2004-11-26 | 64,40 | 24.200 | 64,60 | 64,05 | 64,50 | 00:00:00 | | 2004-11-29 | 64,35 | 47.300 | 65,45 | 63,80 | 64,60 | 00:00:00 | | 2004-11-30 | 63,80 | 24.700 | 64,50 | 63,60 | 64,50 | 00:00:00 | | 2004-12-01 | 65,20 | 29.900 | 65,40 | 63,60 | 63,65 | 00:00:00 | | 2004-12-02 | 65,40 | 58.300 | 65,80 | 64,65 | 65,45 | 00:00:00 | | 2004-12-03 | 65,20 | 46.100 | 66,31 | 65,20 | 65,80 | 00:00:00 | | 2004-12-06 | 65,45 | 33.600 | 65,85 | 65,12 | 65,30 | 00:00:00 | | 2004-12-07 | 65,45 | 24.500 | 65,87 | 65,12 | 65,20 | 00:00:00 | | 2004-12-08 | 65,25 | 44.600 | 65,33 | 64,72 | 64,90 | 00:00:00 | | 2004-12-09 | 64,30 | 32.500 | 65,25 | 63,60 | 65,20 | 00:00:00 | | 2004-12-10 | 64,70 | 17.400 | 64,90 | 64,31 | 64,70 | 00:00:00 | | 2004-12-13 | 65,45 | 35.100 | 65,75 | 64,70 | 64,70 | 00:00:00 | | 2004-12-14 | 65,41 | 34.200 | 65,80 | 65,13 | 65,65 | 00:00:00 | | 2004-12-15 | 65,20 | 35.000 | 65,60 | 65,01 | 65,45 | 00:00:00 | | 2004-12-16 | 65,30 | 40.200 | 65,36 | 64,77 | 65,32 | 00:00:00 | | 2004-12-17 | 64,56 | 17.300 | 65,40 | 64,56 | 65,25 | 00:00:00 | | 2004-12-20 | 64,15 | 47.400 | 64,90 | 64,10 | 64,50 | 00:00:00 | | 2004-12-21 | 64,12 | 29.400 | 64,37 | 63,63 | 63,90 | 00:00:00 | | 2004-12-22 | 64,05 | 23.600 | 64,51 | 63,81 | 64,10 | 00:00:00 | | 2004-12-23 | 64,45 | 24.500 | 64,54 | 63,90 | 64,20 | 00:00:00 | | 2004-12-24 | 64,45 | 0 | 64,45 | 64,45 | 64,45 | 00:00:00 | | 2004-12-27 | 64,60 | 28.500 | 65,10 | 64,45 | 64,50 | 00:00:00 | | 2004-12-28 | 65,10 | 27.600 | 65,19 | 64,70 | 64,70 | 00:00:00 | | 2004-12-29 | 65,15 | 29.400 | 65,31 | 64,76 | 65,15 | 00:00:00 | | 2004-12-30 | 65,30 | 33.800 | 65,55 | 65,20 | 65,20 | 00:00:00 | | 2004-12-31 | 65,30 | 0 | 65,30 | 65,30 | 65,30 | 00:00:00 | | 2005-01-03 | 65,90 | 37.200 | 66,15 | 65,10 | 65,30 | 00:00:00 | | 2005-01-04 | 65,30 | 22.000 | 65,71 | 65,20 | 65,65 | 00:00:00 | | 2005-01-05 | 64,65 | 33.800 | 64,85 | 64,44 | 64,75 | 00:00:00 | | 2005-01-06 | 66,50 | 40.200 | 66,70 | 64,65 | 64,80 | 00:00:00 | | 2005-01-07 | 66,95 | 36.400 | 67,23 | 66,40 | 66,40 | 00:00:00 | | 2005-01-10 | 67,10 | 36.200 | 67,60 | 66,96 | 67,15 | 00:00:00 | | 2005-01-11 | 65,98 | 42.900 | 67,29 | 65,98 | 67,05 | 00:00:00 | | 2005-01-12 | 65,35 | 33.800 | 66,38 | 64,95 | 66,10 | 00:00:00 | | 2005-01-13 | 65,05 | 29.700 | 65,51 | 64,73 | 65,40 | 00:00:00 | | 2005-01-14 | 66,72 | 27.700 | 66,77 | 64,60 | 64,60 | 00:00:00 | | 2005-01-17 | 66,95 | 32.700 | 67,27 | 66,75 | 66,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
