|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-29 | 69,71 | 102.600 | 69,72 | 68,10 | 69,00 | 00:00:00 | | 2005-08-30 | 69,55 | 20.300 | 70,36 | 69,30 | 70,25 | 00:00:00 | | 2005-08-31 | 70,00 | 17.300 | 70,30 | 69,35 | 69,35 | 00:00:00 | | 2005-09-01 | 70,90 | 25.400 | 71,34 | 70,29 | 70,50 | 00:00:00 | | 2005-09-02 | 71,40 | 23.000 | 71,76 | 70,55 | 70,55 | 00:00:00 | | 2005-09-05 | 72,60 | 36.700 | 72,65 | 71,42 | 71,42 | 00:00:00 | | 2005-09-06 | 76,05 | 219.100 | 76,17 | 73,90 | 73,90 | 00:00:00 | | 2005-09-07 | 76,40 | 119.200 | 77,48 | 75,81 | 76,90 | 00:00:00 | | 2005-09-08 | 76,36 | 74.000 | 76,63 | 75,70 | 76,50 | 00:00:00 | | 2005-09-09 | 77,40 | 79.200 | 77,40 | 76,21 | 76,70 | 00:00:00 | | 2005-09-12 | 77,20 | 102.000 | 78,17 | 76,97 | 77,30 | 00:00:00 | | 2005-09-13 | 75,20 | 107.700 | 77,22 | 74,93 | 77,20 | 00:00:00 | | 2005-09-14 | 75,45 | 55.200 | 75,82 | 74,88 | 75,30 | 00:00:00 | | 2005-09-15 | 74,85 | 49.200 | 75,44 | 74,70 | 75,20 | 00:00:00 | | 2005-09-16 | 76,05 | 57.500 | 76,35 | 75,00 | 75,03 | 00:00:00 | | 2005-09-19 | 75,30 | 129.800 | 75,40 | 74,25 | 74,30 | 00:00:00 | | 2005-09-20 | 76,85 | 54.900 | 76,90 | 75,60 | 75,60 | 00:00:00 | | 2005-09-21 | 74,70 | 46.200 | 75,88 | 74,70 | 75,70 | 00:00:00 | | 2005-09-22 | 74,02 | 65.800 | 74,50 | 73,31 | 74,40 | 00:00:00 | | 2005-09-23 | 74,85 | 23.500 | 75,03 | 74,02 | 74,40 | 00:00:00 | | 2005-09-26 | 76,40 | 36.800 | 76,82 | 75,81 | 75,95 | 00:00:00 | | 2005-09-27 | 75,90 | 34.500 | 76,66 | 75,70 | 76,55 | 00:00:00 | | 2005-09-28 | 77,45 | 71.500 | 77,99 | 76,20 | 76,20 | 00:00:00 | | 2005-09-29 | 78,00 | 89.700 | 78,05 | 77,19 | 77,87 | 00:00:00 | | 2005-09-30 | 77,85 | 31.700 | 78,35 | 77,65 | 78,30 | 00:00:00 | | 2005-10-03 | 78,47 | 12.600 | 78,65 | 77,63 | 78,01 | 00:00:00 | | 2005-10-04 | 79,53 | 53.300 | 79,60 | 78,25 | 78,50 | 00:00:00 | | 2005-10-05 | 78,33 | 48.900 | 78,99 | 78,13 | 78,60 | 00:00:00 | | 2005-10-06 | 76,90 | 53.600 | 77,40 | 76,47 | 77,40 | 00:00:00 | | 2005-10-07 | 77,00 | 26.800 | 77,57 | 76,65 | 76,70 | 00:00:00 | | 2005-10-10 | 77,95 | 32.600 | 78,49 | 77,40 | 77,61 | 00:00:00 | | 2005-10-11 | 77,80 | 28.400 | 78,72 | 77,75 | 77,75 | 00:00:00 | | 2005-10-12 | 76,84 | 32.800 | 77,64 | 76,80 | 77,43 | 00:00:00 | | 2005-10-13 | 75,69 | 55.000 | 77,15 | 75,56 | 76,70 | 00:00:00 | | 2005-10-14 | 76,60 | 25.100 | 76,84 | 75,30 | 75,60 | 00:00:00 | | 2005-10-17 | 76,80 | 18.400 | 77,09 | 76,60 | 76,70 | 00:00:00 | | 2005-10-18 | 76,35 | 30.800 | 77,30 | 76,10 | 77,10 | 00:00:00 | | 2005-10-19 | 74,75 | 64.200 | 75,09 | 74,09 | 75,00 | 00:00:00 | | 2005-10-20 | 75,20 | 37.200 | 76,36 | 75,05 | 75,90 | 00:00:00 | | 2005-10-21 | 74,95 | 27.800 | 75,27 | 74,67 | 74,80 | 00:00:00 | | 2005-10-24 | 76,20 | 30.200 | 76,20 | 74,60 | 74,60 | 00:00:00 | | 2005-10-25 | 76,38 | 49.600 | 77,03 | 76,31 | 76,45 | 00:00:00 | | 2005-10-26 | 76,55 | 15.400 | 77,00 | 76,30 | 76,30 | 00:00:00 | | 2005-10-27 | 76,10 | 27.700 | 77,20 | 75,55 | 76,20 | 00:00:00 | | 2005-10-28 | 76,40 | 59.000 | 77,00 | 75,51 | 75,80 | 00:00:00 | | 2005-10-31 | 78,03 | 60.500 | 78,37 | 77,12 | 77,15 | 00:00:00 | | 2005-11-01 | 77,70 | 20.900 | 78,38 | 77,65 | 78,20 | 00:00:00 | | 2005-11-02 | 78,75 | 50.600 | 78,75 | 77,70 | 77,70 | 00:00:00 | | 2005-11-03 | 79,84 | 112.300 | 80,19 | 78,87 | 78,90 | 00:00:00 | | 2005-11-04 | 79,90 | 71.100 | 80,37 | 79,22 | 79,60 | 00:00:00 | | 2005-11-07 | 79,80 | 32.900 | 79,94 | 79,18 | 79,75 | 00:00:00 | | 2005-11-08 | 79,45 | 39.000 | 79,95 | 79,31 | 79,80 | 00:00:00 | | 2005-11-09 | 80,48 | 59.700 | 80,48 | 79,60 | 79,70 | 00:00:00 | | 2005-11-10 | 80,25 | 89.600 | 80,99 | 80,02 | 80,40 | 00:00:00 | | 2005-11-11 | 81,83 | 109.400 | 81,90 | 81,10 | 81,10 | 00:00:00 | | 2005-11-14 | 81,70 | 71.000 | 82,20 | 81,08 | 81,75 | 00:00:00 | | 2005-11-15 | 82,17 | 57.400 | 82,23 | 81,31 | 81,50 | 00:00:00 | | 2005-11-16 | 80,80 | 54.300 | 82,25 | 80,50 | 81,75 | 00:00:00 | | 2005-11-17 | 81,25 | 43.500 | 81,85 | 80,91 | 81,35 | 00:00:00 | | 2005-11-18 | 81,50 | 48.100 | 82,08 | 80,91 | 81,80 | 00:00:00 | | 2005-11-21 | 82,32 | 55.400 | 82,60 | 81,65 | 81,90 | 00:00:00 | | 2005-11-22 | 82,65 | 56.700 | 82,70 | 82,17 | 82,55 | 00:00:00 | | 2005-11-23 | 83,95 | 64.800 | 83,99 | 82,86 | 82,86 | 00:00:00 | | 2005-11-24 | 83,70 | 44.300 | 83,74 | 83,05 | 83,50 | 00:00:00 | | 2005-11-25 | 84,05 | 35.300 | 84,10 | 83,41 | 83,65 | 00:00:00 | | 2005-11-28 | 83,25 | 80.700 | 84,94 | 83,22 | 84,10 | 00:00:00 | | 2005-11-29 | 83,95 | 45.100 | 84,15 | 82,60 | 83,10 | 00:00:00 | | 2005-11-30 | 83,05 | 35.800 | 83,74 | 83,01 | 83,55 | 00:00:00 | | 2005-12-01 | 84,33 | 37.100 | 84,40 | 83,17 | 83,17 | 00:00:00 | | 2005-12-02 | 84,82 | 55.100 | 84,91 | 84,46 | 84,75 | 00:00:00 | | 2005-12-05 | 83,83 | 52.800 | 84,81 | 83,64 | 84,65 | 00:00:00 | | 2005-12-06 | 84,66 | 51.100 | 84,98 | 83,80 | 83,80 | 00:00:00 | | 2005-12-07 | 84,02 | 37.600 | 84,75 | 83,76 | 84,15 | 00:00:00 | | 2005-12-08 | 83,90 | 43.800 | 84,15 | 82,91 | 83,70 | 00:00:00 | | 2005-12-09 | 83,58 | 27.900 | 84,08 | 83,12 | 83,50 | 00:00:00 | | 2005-12-12 | 83,45 | 66.300 | 84,44 | 83,45 | 83,50 | 00:00:00 | | 2005-12-13 | 82,65 | 87.200 | 83,83 | 82,60 | 83,75 | 00:00:00 | | 2005-12-14 | 81,48 | 181.000 | 82,64 | 80,90 | 82,60 | 00:00:00 | | 2005-12-15 | 81,23 | 217.500 | 81,35 | 80,10 | 81,00 | 00:00:00 | | 2005-12-16 | 82,42 | 76.600 | 82,58 | 81,10 | 81,10 | 00:00:00 | | 2005-12-19 | 81,75 | 53.400 | 82,51 | 81,57 | 82,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
