|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-21 | 97,65 | 28.600 | 97,92 | 96,60 | 96,80 | 00:00:00 | | 2007-03-22 | 100,15 | 60.700 | 100,58 | 99,46 | 99,95 | 00:00:00 | | 2007-03-23 | 100,64 | 34.300 | 101,00 | 99,35 | 100,40 | 00:00:00 | | 2007-03-26 | 99,45 | 44.000 | 100,79 | 98,31 | 100,55 | 00:00:00 | | 2007-03-27 | 99,15 | 37.000 | 99,99 | 98,60 | 99,99 | 00:00:00 | | 2007-03-28 | 98,80 | 28.200 | 99,08 | 97,60 | 98,40 | 00:00:00 | | 2007-03-29 | 99,70 | 28.400 | 100,40 | 98,85 | 98,85 | 00:00:00 | | 2007-03-30 | 100,70 | 33.600 | 101,66 | 100,45 | 101,40 | 00:00:00 | | 2007-04-02 | 100,19 | 28.600 | 100,68 | 99,58 | 100,20 | 00:00:00 | | 2007-04-03 | 102,05 | 38.800 | 102,15 | 100,00 | 100,60 | 00:00:00 | | 2007-04-04 | 102,70 | 33.600 | 102,80 | 101,65 | 102,50 | 00:00:00 | | 2007-04-05 | 102,63 | 26.600 | 102,80 | 101,70 | 102,30 | 00:00:00 | | 2007-04-10 | 103,65 | 36.100 | 104,06 | 101,62 | 102,68 | 00:00:00 | | 2007-04-11 | 103,81 | 33.000 | 104,83 | 103,22 | 103,70 | 00:00:00 | | 2007-04-12 | 104,35 | 29.100 | 104,35 | 102,93 | 103,30 | 00:00:00 | | 2007-04-13 | 104,90 | 19.000 | 104,96 | 104,03 | 104,64 | 00:00:00 | | 2007-04-16 | 108,25 | 99.400 | 108,96 | 105,15 | 105,15 | 00:00:00 | | 2007-04-17 | 108,61 | 86.100 | 109,46 | 107,87 | 108,02 | 00:00:00 | | 2007-04-18 | 108,73 | 52.100 | 109,86 | 108,05 | 108,45 | 00:00:00 | | 2007-04-19 | 108,35 | 41.500 | 108,56 | 107,45 | 107,57 | 00:00:00 | | 2007-04-20 | 112,06 | 125.800 | 114,45 | 108,45 | 108,90 | 00:00:00 | | 2007-04-23 | 113,00 | 67.500 | 114,70 | 112,68 | 113,26 | 00:00:00 | | 2007-04-24 | 112,56 | 40.700 | 113,28 | 111,12 | 112,50 | 00:00:00 | | 2007-04-26 | 113,89 | 50.600 | 114,90 | 113,39 | 114,50 | 00:00:00 | | 2007-04-27 | 113,00 | 31.500 | 113,75 | 112,39 | 113,65 | 00:00:00 | | 2007-04-30 | 113,40 | 35.500 | 113,45 | 111,50 | 112,00 | 00:00:00 | | 2007-05-02 | 113,22 | 27.500 | 113,42 | 111,84 | 113,42 | 00:00:00 | | 2007-05-03 | 113,70 | 35.000 | 113,90 | 112,50 | 112,90 | 00:00:00 | | 2007-05-04 | 114,38 | 33.000 | 114,75 | 113,30 | 113,60 | 00:00:00 | | 2007-05-07 | 116,57 | 93.800 | 116,59 | 114,71 | 114,99 | 00:00:00 | | 2007-05-08 | 115,80 | 66.300 | 116,11 | 115,09 | 115,20 | 00:00:00 | | 2007-05-09 | 116,30 | 49.000 | 117,20 | 115,80 | 116,13 | 00:00:00 | | 2007-05-10 | 115,17 | 60.800 | 117,31 | 115,00 | 116,00 | 00:00:00 | | 2007-05-11 | 117,57 | 76.200 | 118,08 | 113,20 | 114,50 | 00:00:00 | | 2007-05-14 | 116,68 | 54.600 | 118,50 | 116,30 | 117,95 | 00:00:00 | | 2007-05-15 | 116,70 | 49.100 | 116,90 | 114,90 | 115,80 | 00:00:00 | | 2007-05-16 | 115,70 | 32.100 | 116,55 | 114,95 | 116,55 | 00:00:00 | | 2007-05-17 | 115,35 | 10.600 | 116,37 | 115,00 | 116,10 | 00:00:00 | | 2007-05-18 | 116,78 | 52.600 | 117,00 | 114,70 | 114,80 | 00:00:00 | | 2007-05-21 | 116,68 | 65.300 | 117,25 | 116,30 | 116,47 | 00:00:00 | | 2007-05-22 | 116,81 | 72.500 | 116,98 | 116,20 | 116,77 | 00:00:00 | | 2007-05-23 | 117,37 | 63.200 | 117,49 | 116,07 | 116,88 | 00:00:00 | | 2007-05-24 | 115,71 | 74.100 | 117,13 | 115,52 | 117,13 | 00:00:00 | | 2007-05-25 | 112,13 | 106.500 | 112,40 | 110,82 | 111,30 | 00:00:00 | | 2007-05-29 | 112,50 | 60.100 | 112,70 | 112,19 | 112,42 | 00:00:00 | | 2007-05-30 | 112,50 | 59.500 | 112,63 | 111,24 | 111,90 | 00:00:00 | | 2007-05-31 | 113,25 | 76.400 | 114,00 | 112,30 | 112,87 | 00:00:00 | | 2007-06-04 | 111,90 | 83.600 | 112,88 | 111,20 | 112,10 | 00:00:00 | | 2007-06-05 | 110,91 | 62.600 | 112,41 | 110,65 | 111,75 | 00:00:00 | | 2007-06-06 | 108,70 | 142.400 | 111,78 | 108,55 | 111,25 | 00:00:00 | | 2007-06-07 | 106,90 | 99.300 | 109,52 | 106,72 | 109,30 | 00:00:00 | | 2007-06-08 | 106,65 | 134.900 | 107,33 | 105,64 | 106,30 | 00:00:00 | | 2007-06-11 | 109,49 | 65.800 | 109,60 | 107,06 | 107,50 | 00:00:00 | | 2007-06-12 | 108,14 | 37.400 | 108,51 | 106,90 | 108,40 | 00:00:00 | | 2007-06-13 | 108,21 | 30.000 | 108,68 | 106,75 | 107,00 | 00:00:00 | | 2007-06-14 | 110,04 | 37.900 | 110,47 | 109,03 | 109,40 | 00:00:00 | | 2007-06-15 | 111,80 | 53.700 | 112,50 | 110,05 | 110,17 | 00:00:00 | | 2007-06-18 | 112,50 | 57.900 | 113,47 | 111,91 | 112,00 | 00:00:00 | | 2007-06-19 | 112,99 | 37.200 | 113,42 | 112,30 | 112,64 | 00:00:00 | | 2007-06-20 | 113,73 | 60.200 | 114,90 | 113,15 | 113,15 | 00:00:00 | | 2007-06-21 | 111,14 | 67.800 | 113,11 | 110,35 | 112,60 | 00:00:00 | | 2007-06-22 | 109,59 | 37.200 | 112,17 | 109,30 | 111,70 | 00:00:00 | | 2007-06-25 | 109,25 | 60.700 | 109,40 | 107,32 | 108,90 | 00:00:00 | | 2007-06-26 | 108,00 | 33.400 | 108,22 | 107,11 | 107,40 | 00:00:00 | | 2007-06-27 | 105,65 | 158.000 | 106,70 | 104,65 | 106,70 | 00:00:00 | | 2007-06-28 | 107,24 | 39.300 | 107,55 | 105,73 | 106,90 | 00:00:00 | | 2007-06-29 | 107,09 | 24.700 | 107,86 | 106,25 | 107,32 | 00:00:00 | | 2007-07-02 | 106,76 | 25.000 | 107,26 | 106,25 | 107,00 | 00:00:00 | | 2007-07-03 | 108,50 | 27.800 | 109,08 | 107,20 | 107,20 | 00:00:00 | | 2007-07-04 | 108,62 | 24.700 | 108,79 | 108,15 | 108,70 | 00:00:00 | | 2007-07-05 | 106,60 | 29.300 | 109,32 | 106,60 | 109,16 | 00:00:00 | | 2007-07-06 | 108,25 | 16.700 | 108,36 | 107,00 | 107,10 | 00:00:00 | | 2007-07-09 | 108,51 | 29.000 | 109,72 | 108,17 | 109,50 | 00:00:00 | | 2007-07-10 | 106,17 | 29.300 | 108,13 | 105,56 | 108,00 | 00:00:00 | | 2007-07-11 | 105,20 | 84.400 | 105,55 | 102,87 | 104,40 | 00:00:00 | | 2007-07-12 | 105,90 | 31.300 | 106,17 | 103,81 | 105,51 | 00:00:00 | | 2007-07-13 | 107,30 | 41.900 | 108,14 | 106,71 | 107,50 | 00:00:00 | | 2007-07-16 | 108,15 | 27.500 | 108,94 | 107,47 | 107,47 | 00:00:00 | | 2007-07-17 | 107,28 | 25.500 | 108,19 | 106,41 | 108,00 | 00:00:00 | | 2007-07-18 | 105,17 | 31.000 | 106,57 | 104,89 | 105,85 | 00:00:00 | | 2007-07-19 | 106,26 | 22.700 | 106,64 | 105,29 | 106,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
