|
 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 | | 2005-12-19 | 81,75 | 53.400 | 82,51 | 81,57 | 82,03 | 00:00:00 | | 2005-12-20 | 81,87 | 57.400 | 81,87 | 81,12 | 81,20 | 00:00:00 | | 2005-12-21 | 82,75 | 55.400 | 82,75 | 81,80 | 81,80 | 00:00:00 | | 2005-12-22 | 82,33 | 51.400 | 82,68 | 81,74 | 82,55 | 00:00:00 | | 2005-12-23 | 82,68 | 37.000 | 82,94 | 82,29 | 82,70 | 00:00:00 | | 2005-12-26 | 82,68 | 0 | 82,68 | 82,68 | 82,68 | 00:00:00 | | 2005-12-27 | 82,75 | 45.700 | 83,18 | 82,55 | 82,60 | 00:00:00 | | 2005-12-28 | 82,82 | 40.200 | 83,06 | 82,57 | 82,75 | 00:00:00 | | 2005-12-29 | 82,45 | 33.100 | 83,18 | 82,38 | 82,80 | 00:00:00 | | 2005-12-30 | 81,98 | 21.300 | 82,36 | 81,25 | 82,30 | 00:00:00 | | 2006-01-02 | 81,90 | 39.200 | 82,42 | 81,50 | 81,99 | 00:00:00 | | 2006-01-03 | 81,80 | 41.700 | 82,49 | 81,18 | 82,10 | 00:00:00 | | 2006-01-04 | 83,33 | 46.300 | 83,57 | 82,41 | 82,70 | 00:00:00 | | 2006-01-05 | 83,45 | 40.300 | 83,50 | 82,75 | 83,20 | 00:00:00 | | 2006-01-06 | 84,10 | 31.100 | 84,30 | 83,50 | 83,50 | 00:00:00 | | 2006-01-09 | 84,65 | 48.300 | 84,82 | 84,30 | 84,40 | 00:00:00 | | 2006-01-10 | 84,80 | 48.900 | 84,89 | 84,04 | 84,68 | 00:00:00 | | 2006-01-11 | 86,60 | 100.600 | 86,66 | 85,00 | 85,00 | 00:00:00 | | 2006-01-12 | 86,87 | 58.900 | 86,99 | 86,47 | 86,50 | 00:00:00 | | 2006-01-13 | 85,16 | 57.400 | 86,73 | 85,00 | 86,15 | 00:00:00 | | 2006-01-16 | 85,75 | 31.100 | 85,85 | 84,91 | 84,95 | 00:00:00 | | 2006-01-17 | 84,49 | 40.900 | 85,10 | 84,31 | 85,00 | 00:00:00 | | 2006-01-18 | 83,20 | 79.500 | 83,75 | 82,88 | 83,10 | 00:00:00 | | 2006-01-19 | 84,21 | 36.900 | 84,29 | 83,45 | 83,85 | 00:00:00 | | 2006-01-20 | 82,95 | 32.600 | 85,01 | 82,91 | 84,10 | 00:00:00 | | 2006-01-23 | 82,60 | 65.400 | 82,91 | 81,70 | 81,90 | 00:00:00 | | 2006-01-24 | 82,05 | 28.500 | 83,06 | 81,81 | 82,55 | 00:00:00 | | 2006-01-25 | 82,90 | 33.600 | 83,00 | 81,83 | 82,02 | 00:00:00 | | 2006-01-26 | 85,25 | 51.300 | 85,46 | 83,05 | 83,05 | 00:00:00 | | 2006-01-27 | 86,87 | 75.600 | 86,89 | 85,62 | 86,00 | 00:00:00 | | 2006-01-30 | 87,65 | 100.400 | 87,95 | 86,56 | 86,80 | 00:00:00 | | 2006-01-31 | 88,37 | 76.700 | 88,75 | 87,23 | 87,85 | 00:00:00 | | 2006-02-01 | 89,75 | 102.600 | 90,11 | 88,20 | 88,20 | 00:00:00 | | 2006-02-02 | 87,55 | 137.800 | 90,22 | 87,26 | 89,90 | 00:00:00 | | 2006-02-03 | 86,75 | 80.900 | 87,97 | 86,23 | 87,80 | 00:00:00 | | 2006-02-06 | 88,30 | 68.300 | 88,48 | 87,20 | 87,20 | 00:00:00 | | 2006-02-07 | 88,69 | 59.600 | 89,42 | 88,20 | 88,40 | 00:00:00 | | 2006-02-08 | 89,50 | 57.500 | 89,55 | 87,84 | 88,25 | 00:00:00 | | 2006-02-09 | 90,60 | 122.900 | 90,63 | 89,80 | 89,90 | 00:00:00 | | 2006-02-10 | 89,15 | 63.900 | 90,57 | 88,90 | 89,85 | 00:00:00 | | 2006-02-13 | 90,00 | 51.700 | 90,00 | 88,59 | 88,93 | 00:00:00 | | 2006-02-14 | 90,52 | 70.600 | 90,97 | 89,85 | 90,25 | 00:00:00 | | 2006-02-15 | 89,37 | 64.600 | 90,70 | 89,28 | 90,70 | 00:00:00 | | 2006-02-16 | 90,52 | 56.100 | 90,67 | 89,85 | 90,30 | 00:00:00 | | 2006-02-17 | 91,20 | 88.800 | 91,56 | 90,30 | 90,30 | 00:00:00 | | 2006-02-20 | 91,62 | 60.600 | 91,85 | 90,77 | 90,77 | 00:00:00 | | 2006-02-21 | 92,18 | 90.600 | 92,91 | 91,91 | 92,00 | 00:00:00 | | 2006-02-22 | 93,57 | 61.700 | 93,60 | 91,85 | 92,25 | 00:00:00 | | 2006-02-23 | 94,85 | 92.900 | 94,85 | 93,47 | 93,50 | 00:00:00 | | 2006-02-24 | 94,60 | 44.400 | 94,89 | 93,75 | 94,30 | 00:00:00 | | 2006-02-27 | 94,55 | 62.400 | 94,80 | 93,56 | 94,30 | 00:00:00 | | 2006-02-28 | 92,65 | 83.900 | 94,55 | 92,20 | 94,20 | 00:00:00 | | 2006-03-01 | 94,30 | 51.900 | 94,55 | 92,67 | 92,72 | 00:00:00 | | 2006-03-02 | 93,20 | 56.400 | 94,55 | 92,24 | 94,30 | 00:00:00 | | 2006-03-03 | 92,38 | 60.100 | 93,70 | 91,65 | 93,00 | 00:00:00 | | 2006-03-06 | 91,65 | 54.200 | 92,34 | 90,85 | 91,95 | 00:00:00 | | 2006-03-07 | 90,05 | 107.500 | 91,15 | 89,70 | 90,90 | 00:00:00 | | 2006-03-08 | 89,40 | 60.800 | 90,72 | 89,17 | 90,40 | 00:00:00 | | 2006-03-09 | 90,20 | 43.700 | 91,24 | 89,75 | 89,75 | 00:00:00 | | 2006-03-10 | 93,20 | 36.200 | 93,40 | 89,95 | 90,15 | 00:00:00 | | 2006-03-13 | 93,20 | 72.700 | 94,62 | 93,20 | 93,35 | 00:00:00 | | 2006-03-14 | 94,11 | 43.100 | 94,48 | 92,60 | 92,70 | 00:00:00 | | 2006-03-15 | 93,95 | 103.000 | 95,12 | 93,56 | 94,41 | 00:00:00 | | 2006-03-16 | 93,78 | 40.900 | 94,40 | 93,43 | 94,40 | 00:00:00 | | 2006-03-17 | 94,64 | 97.100 | 96,12 | 94,00 | 94,00 | 00:00:00 | | 2006-03-20 | 95,44 | 54.700 | 96,10 | 95,05 | 95,05 | 00:00:00 | | 2006-03-21 | 95,37 | 38.000 | 95,55 | 94,04 | 95,40 | 00:00:00 | | 2006-03-22 | 94,95 | 33.200 | 95,06 | 93,61 | 93,62 | 00:00:00 | | 2006-03-23 | 94,50 | 39.200 | 95,44 | 94,40 | 95,40 | 00:00:00 | | 2006-03-24 | 94,71 | 27.200 | 95,13 | 94,10 | 94,50 | 00:00:00 | | 2006-03-27 | 94,71 | 0 | 94,71 | 94,71 | 94,71 | 00:00:00 | | 2006-03-28 | 93,40 | 46.900 | 94,25 | 92,75 | 93,25 | 00:00:00 | | 2006-03-29 | 93,70 | 29.300 | 93,75 | 92,40 | 93,40 | 00:00:00 | | 2006-03-30 | 94,20 | 45.600 | 95,00 | 93,61 | 94,10 | 00:00:00 | | 2006-03-31 | 94,15 | 25.600 | 94,76 | 93,78 | 93,95 | 00:00:00 | | 2006-04-03 | 95,05 | 41.400 | 95,43 | 94,40 | 94,80 | 00:00:00 | | 2006-04-04 | 96,45 | 56.700 | 96,60 | 94,65 | 95,05 | 00:00:00 | | 2006-04-05 | 97,68 | 77.600 | 97,90 | 96,51 | 96,51 | 00:00:00 | | 2006-04-06 | 97,90 | 69.000 | 98,25 | 97,42 | 97,70 | 00:00:00 | | 2006-04-07 | 96,47 | 48.000 | 98,24 | 96,02 | 97,95 | 00:00:00 | | 2006-04-10 | 96,74 | 28.100 | 96,82 | 95,12 | 96,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
