|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 66,95 | 32.700 | 67,27 | 66,75 | 66,77 | 00:00:00 | | 2005-01-18 | 67,12 | 34.500 | 67,25 | 66,04 | 67,05 | 00:00:00 | | 2005-01-19 | 66,30 | 21.500 | 67,42 | 66,01 | 67,20 | 00:00:00 | | 2005-01-20 | 65,50 | 33.700 | 66,52 | 65,14 | 65,30 | 00:00:00 | | 2005-01-21 | 65,30 | 21.000 | 65,51 | 65,00 | 65,00 | 00:00:00 | | 2005-01-24 | 64,35 | 42.400 | 64,92 | 64,03 | 64,90 | 00:00:00 | | 2005-01-25 | 64,55 | 26.600 | 65,54 | 64,00 | 64,00 | 00:00:00 | | 2005-01-26 | 64,55 | 0 | 64,55 | 64,55 | 64,55 | 00:00:00 | | 2005-01-27 | 64,18 | 48.900 | 64,35 | 63,30 | 63,85 | 00:00:00 | | 2005-01-28 | 64,15 | 19.100 | 64,70 | 64,03 | 64,25 | 00:00:00 | | 2005-01-31 | 65,24 | 22.600 | 65,35 | 64,58 | 64,60 | 00:00:00 | | 2005-02-01 | 66,17 | 24.000 | 66,24 | 65,20 | 65,25 | 00:00:00 | | 2005-02-02 | 66,02 | 19.700 | 66,59 | 65,50 | 66,20 | 00:00:00 | | 2005-02-03 | 66,89 | 62.500 | 67,40 | 66,48 | 66,90 | 00:00:00 | | 2005-02-04 | 68,54 | 75.000 | 68,70 | 67,30 | 67,30 | 00:00:00 | | 2005-02-07 | 68,05 | 62.200 | 69,29 | 67,95 | 68,60 | 00:00:00 | | 2005-02-08 | 68,34 | 48.200 | 68,60 | 67,82 | 68,00 | 00:00:00 | | 2005-02-09 | 67,47 | 39.800 | 68,16 | 67,26 | 67,95 | 00:00:00 | | 2005-02-10 | 67,31 | 34.600 | 68,10 | 67,02 | 67,45 | 00:00:00 | | 2005-02-11 | 67,75 | 24.500 | 67,82 | 67,05 | 67,40 | 00:00:00 | | 2005-02-14 | 67,85 | 41.200 | 68,04 | 67,48 | 67,85 | 00:00:00 | | 2005-02-15 | 68,14 | 30.400 | 68,43 | 67,72 | 67,90 | 00:00:00 | | 2005-02-16 | 67,65 | 33.000 | 68,20 | 67,40 | 68,10 | 00:00:00 | | 2005-02-17 | 67,54 | 30.500 | 67,89 | 67,22 | 67,71 | 00:00:00 | | 2005-02-18 | 66,70 | 36.000 | 67,50 | 66,51 | 67,25 | 00:00:00 | | 2005-02-21 | 66,68 | 32.600 | 66,91 | 66,46 | 66,75 | 00:00:00 | | 2005-02-22 | 65,91 | 34.700 | 66,50 | 65,69 | 66,47 | 00:00:00 | | 2005-02-23 | 66,38 | 29.200 | 66,58 | 65,47 | 65,50 | 00:00:00 | | 2005-02-24 | 66,16 | 20.200 | 66,60 | 65,92 | 66,60 | 00:00:00 | | 2005-02-25 | 67,16 | 24.900 | 67,20 | 66,50 | 66,55 | 00:00:00 | | 2005-02-28 | 66,24 | 34.400 | 67,41 | 66,11 | 66,95 | 00:00:00 | | 2005-03-01 | 66,72 | 40.300 | 66,95 | 65,91 | 66,20 | 00:00:00 | | 2005-03-02 | 67,30 | 30.900 | 67,36 | 66,61 | 66,76 | 00:00:00 | | 2005-03-03 | 67,10 | 42.400 | 68,32 | 66,86 | 66,86 | 00:00:00 | | 2005-03-04 | 68,60 | 31.100 | 68,78 | 67,31 | 67,40 | 00:00:00 | | 2005-03-07 | 68,40 | 38.800 | 68,85 | 67,91 | 68,70 | 00:00:00 | | 2005-03-08 | 68,11 | 32.000 | 68,68 | 67,91 | 67,91 | 00:00:00 | | 2005-03-09 | 68,00 | 42.000 | 69,10 | 67,80 | 68,36 | 00:00:00 | | 2005-03-10 | 68,26 | 30.000 | 68,74 | 67,81 | 68,01 | 00:00:00 | | 2005-03-11 | 69,02 | 49.100 | 69,52 | 68,59 | 68,60 | 00:00:00 | | 2005-03-14 | 68,95 | 29.800 | 68,95 | 68,43 | 68,85 | 00:00:00 | | 2005-03-15 | 69,13 | 42.500 | 69,89 | 69,01 | 69,21 | 00:00:00 | | 2005-03-16 | 67,49 | 40.200 | 69,37 | 66,92 | 69,16 | 00:00:00 | | 2005-03-17 | 67,16 | 37.300 | 67,56 | 66,71 | 67,30 | 00:00:00 | | 2005-03-18 | 67,37 | 20.400 | 67,51 | 67,02 | 67,19 | 00:00:00 | | 2005-03-21 | 67,05 | 25.200 | 67,61 | 66,71 | 67,11 | 00:00:00 | | 2005-03-22 | 67,22 | 30.000 | 67,25 | 66,18 | 66,61 | 00:00:00 | | 2005-03-23 | 66,25 | 26.400 | 66,50 | 66,03 | 66,21 | 00:00:00 | | 2005-03-24 | 66,99 | 35.700 | 66,99 | 66,37 | 66,51 | 00:00:00 | | 2005-03-25 | 66,99 | 0 | 66,99 | 66,99 | 66,99 | 00:00:00 | | 2005-03-28 | 66,99 | 0 | 66,99 | 66,99 | 66,99 | 00:00:00 | | 2005-03-29 | 67,12 | 33.400 | 67,20 | 66,10 | 66,20 | 00:00:00 | | 2005-03-30 | 67,09 | 21.100 | 67,09 | 66,30 | 66,80 | 00:00:00 | | 2005-03-31 | 66,55 | 28.700 | 67,23 | 66,35 | 67,11 | 00:00:00 | | 2005-04-01 | 67,32 | 28.600 | 67,85 | 66,20 | 66,20 | 00:00:00 | | 2005-04-04 | 66,91 | 21.200 | 67,14 | 66,50 | 67,00 | 00:00:00 | | 2005-04-05 | 67,00 | 24.500 | 67,24 | 66,80 | 67,20 | 00:00:00 | | 2005-04-06 | 67,26 | 17.200 | 67,26 | 66,73 | 67,05 | 00:00:00 | | 2005-04-07 | 67,36 | 22.600 | 67,50 | 66,71 | 67,01 | 00:00:00 | | 2005-04-08 | 67,58 | 20.500 | 67,91 | 67,55 | 67,74 | 00:00:00 | | 2005-04-11 | 67,81 | 27.100 | 67,97 | 67,40 | 67,49 | 00:00:00 | | 2005-04-12 | 66,89 | 25.400 | 67,60 | 66,71 | 67,52 | 00:00:00 | | 2005-04-13 | 67,77 | 18.200 | 67,96 | 67,24 | 67,31 | 00:00:00 | | 2005-04-14 | 68,09 | 30.200 | 68,46 | 67,41 | 67,50 | 00:00:00 | | 2005-04-15 | 65,95 | 38.200 | 67,60 | 65,81 | 67,40 | 00:00:00 | | 2005-04-18 | 64,86 | 92.000 | 65,10 | 64,16 | 64,65 | 00:00:00 | | 2005-04-19 | 63,97 | 51.100 | 64,84 | 63,70 | 64,75 | 00:00:00 | | 2005-04-20 | 63,41 | 26.400 | 64,29 | 63,40 | 63,94 | 00:00:00 | | 2005-04-21 | 63,75 | 25.500 | 63,98 | 63,18 | 63,31 | 00:00:00 | | 2005-04-22 | 63,64 | 27.700 | 64,15 | 63,51 | 64,15 | 00:00:00 | | 2005-04-25 | 64,20 | 31.700 | 64,28 | 63,05 | 63,55 | 00:00:00 | | 2005-04-26 | 64,35 | 29.200 | 64,74 | 63,85 | 64,20 | 00:00:00 | | 2005-04-27 | 63,90 | 27.300 | 64,39 | 63,08 | 64,10 | 00:00:00 | | 2005-04-28 | 64,50 | 41.100 | 64,93 | 63,93 | 64,30 | 00:00:00 | | 2005-04-29 | 63,21 | 46.000 | 64,69 | 62,85 | 64,20 | 00:00:00 | | 2005-05-02 | 63,46 | 41.300 | 63,95 | 63,15 | 63,76 | 00:00:00 | | 2005-05-03 | 63,11 | 29.600 | 63,50 | 62,65 | 63,41 | 00:00:00 | | 2005-05-04 | 63,95 | 37.100 | 63,98 | 62,87 | 63,20 | 00:00:00 | | 2005-05-05 | 64,30 | 10.600 | 64,80 | 64,00 | 64,20 | 00:00:00 | | 2005-05-06 | 64,36 | 30.200 | 64,61 | 64,00 | 64,25 | 00:00:00 | | 2005-05-09 | 64,00 | 48.900 | 64,33 | 63,52 | 64,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
