|
 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 | | 2001-12-24 | 76,35 | 0 | 76,35 | 76,35 | 76,35 | 00:00:00 | | 2001-12-25 | 76,35 | 0 | 76,35 | 76,35 | 76,35 | 00:00:00 | | 2001-12-26 | 76,35 | 0 | 76,35 | 76,35 | 76,35 | 00:00:00 | | 2001-12-27 | 78,85 | 114.000 | 79,25 | 77,00 | 77,00 | 00:00:00 | | 2001-12-28 | 79,30 | 115.800 | 80,28 | 79,10 | 79,10 | 00:00:00 | | 2001-12-31 | 79,30 | 0 | 79,30 | 79,30 | 79,30 | 00:00:00 | | 2002-01-01 | 79,30 | 0 | 79,30 | 79,30 | 79,30 | 00:00:00 | | 2002-01-02 | 78,90 | 101.400 | 80,00 | 78,50 | 78,55 | 00:00:00 | | 2002-01-03 | 80,35 | 70.400 | 80,55 | 78,80 | 79,70 | 00:00:00 | | 2002-01-04 | 81,98 | 104.600 | 81,98 | 80,50 | 80,60 | 00:00:00 | | 2002-01-07 | 80,65 | 102.200 | 82,65 | 80,40 | 82,00 | 00:00:00 | | 2002-01-08 | 79,15 | 71.500 | 81,40 | 78,51 | 80,25 | 00:00:00 | | 2002-01-09 | 79,35 | 48.300 | 79,45 | 78,05 | 78,80 | 00:00:00 | | 2002-01-10 | 78,25 | 67.400 | 78,90 | 78,05 | 78,10 | 00:00:00 | | 2002-01-11 | 79,10 | 45.600 | 79,20 | 77,55 | 78,25 | 00:00:00 | | 2002-01-14 | 76,50 | 88.800 | 78,65 | 76,35 | 78,40 | 00:00:00 | | 2002-01-15 | 76,80 | 61.100 | 77,20 | 75,85 | 76,15 | 00:00:00 | | 2002-01-16 | 75,20 | 76.700 | 76,80 | 74,10 | 76,80 | 00:00:00 | | 2002-01-17 | 78,15 | 60.300 | 78,30 | 74,90 | 74,90 | 00:00:00 | | 2002-01-18 | 77,90 | 42.200 | 78,65 | 76,80 | 78,15 | 00:00:00 | | 2002-01-21 | 76,05 | 50.500 | 77,45 | 75,80 | 77,45 | 00:00:00 | | 2002-01-22 | 76,10 | 50.400 | 77,92 | 75,45 | 76,25 | 00:00:00 | | 2002-01-23 | 76,20 | 29.500 | 76,65 | 75,80 | 76,00 | 00:00:00 | | 2002-01-24 | 77,02 | 59.600 | 77,55 | 76,55 | 77,00 | 00:00:00 | | 2002-01-25 | 75,18 | 50.800 | 76,90 | 75,01 | 76,90 | 00:00:00 | | 2002-01-28 | 74,88 | 100.800 | 75,35 | 74,35 | 75,05 | 00:00:00 | | 2002-01-29 | 73,30 | 89.300 | 75,30 | 72,70 | 75,15 | 00:00:00 | | 2002-01-30 | 70,80 | 196.700 | 72,20 | 70,17 | 72,20 | 00:00:00 | | 2002-01-31 | 71,80 | 207.900 | 72,55 | 69,35 | 69,40 | 00:00:00 | | 2002-02-01 | 72,55 | 69.100 | 73,70 | 72,05 | 72,90 | 00:00:00 | | 2002-02-04 | 69,95 | 127.200 | 72,50 | 69,62 | 72,30 | 00:00:00 | | 2002-02-05 | 67,00 | 238.900 | 69,50 | 66,45 | 69,45 | 00:00:00 | | 2002-02-06 | 66,65 | 142.200 | 68,10 | 66,02 | 67,25 | 00:00:00 | | 2002-02-07 | 68,55 | 158.300 | 68,70 | 65,55 | 66,05 | 00:00:00 | | 2002-02-08 | 67,60 | 65.300 | 69,25 | 67,15 | 68,20 | 00:00:00 | | 2002-02-11 | 68,65 | 60.000 | 68,85 | 67,85 | 68,50 | 00:00:00 | | 2002-02-12 | 67,88 | 56.400 | 69,45 | 67,15 | 69,05 | 00:00:00 | | 2002-02-13 | 68,00 | 71.200 | 68,20 | 66,60 | 67,90 | 00:00:00 | | 2002-02-14 | 70,30 | 74.200 | 70,75 | 67,20 | 68,95 | 00:00:00 | | 2002-02-15 | 68,80 | 42.300 | 70,48 | 68,70 | 70,45 | 00:00:00 | | 2002-02-18 | 67,60 | 51.300 | 68,50 | 67,51 | 68,40 | 00:00:00 | | 2002-02-19 | 64,38 | 194.600 | 67,50 | 63,65 | 67,50 | 00:00:00 | | 2002-02-20 | 63,05 | 202.300 | 64,85 | 62,60 | 64,00 | 00:00:00 | | 2002-02-21 | 64,99 | 92.100 | 65,40 | 64,35 | 65,40 | 00:00:00 | | 2002-02-22 | 64,75 | 68.600 | 64,98 | 63,80 | 64,20 | 00:00:00 | | 2002-02-25 | 65,50 | 52.300 | 65,50 | 64,15 | 65,20 | 00:00:00 | | 2002-02-26 | 66,70 | 72.400 | 67,85 | 65,98 | 65,98 | 00:00:00 | | 2002-02-27 | 67,35 | 45.100 | 67,35 | 66,25 | 66,25 | 00:00:00 | | 2002-02-28 | 68,40 | 70.500 | 68,80 | 66,60 | 66,98 | 00:00:00 | | 2002-03-01 | 68,95 | 52.300 | 69,15 | 67,70 | 68,30 | 00:00:00 | | 2002-03-04 | 72,65 | 121.300 | 72,80 | 69,80 | 69,99 | 00:00:00 | | 2002-03-05 | 72,80 | 84.300 | 73,48 | 72,10 | 72,95 | 00:00:00 | | 2002-03-06 | 73,90 | 66.000 | 73,99 | 71,80 | 71,80 | 00:00:00 | | 2002-03-07 | 73,40 | 127.400 | 74,99 | 73,20 | 74,15 | 00:00:00 | | 2002-03-08 | 74,45 | 37.800 | 74,45 | 72,65 | 73,10 | 00:00:00 | | 2002-03-11 | 73,90 | 63.700 | 74,92 | 72,70 | 74,20 | 00:00:00 | | 2002-03-12 | 72,40 | 62.300 | 73,60 | 71,90 | 73,50 | 00:00:00 | | 2002-03-13 | 70,75 | 80.800 | 72,10 | 70,30 | 71,90 | 00:00:00 | | 2002-03-14 | 71,25 | 58.600 | 71,70 | 70,25 | 70,90 | 00:00:00 | | 2002-03-15 | 71,80 | 58.900 | 72,25 | 70,35 | 71,00 | 00:00:00 | | 2002-03-18 | 72,40 | 89.700 | 73,40 | 71,80 | 72,25 | 00:00:00 | | 2002-03-19 | 73,90 | 60.200 | 74,00 | 72,60 | 72,80 | 00:00:00 | | 2002-03-20 | 72,70 | 66.000 | 74,00 | 72,52 | 74,00 | 00:00:00 | | 2002-03-21 | 72,10 | 68.300 | 72,75 | 71,40 | 72,40 | 00:00:00 | | 2002-03-22 | 72,55 | 36.700 | 72,80 | 71,60 | 72,10 | 00:00:00 | | 2002-03-25 | 72,85 | 47.800 | 74,18 | 72,50 | 72,85 | 00:00:00 | | 2002-03-26 | 73,70 | 61.800 | 74,25 | 72,55 | 72,60 | 00:00:00 | | 2002-03-27 | 73,52 | 34.400 | 73,88 | 72,60 | 73,88 | 00:00:00 | | 2002-03-28 | 73,52 | 0 | 73,52 | 73,52 | 73,52 | 00:00:00 | | 2002-03-29 | 73,52 | 0 | 73,52 | 73,52 | 73,52 | 00:00:00 | | 2002-04-01 | 73,52 | 0 | 73,52 | 73,52 | 73,52 | 00:00:00 | | 2002-04-02 | 73,60 | 60.000 | 74,67 | 73,10 | 73,10 | 00:00:00 | | 2002-04-03 | 73,95 | 37.900 | 74,55 | 73,20 | 73,20 | 00:00:00 | | 2002-04-04 | 72,93 | 66.900 | 74,35 | 72,30 | 73,80 | 00:00:00 | | 2002-04-05 | 72,30 | 42.800 | 73,45 | 72,20 | 72,82 | 00:00:00 | | 2002-04-08 | 70,62 | 98.300 | 72,25 | 69,60 | 72,20 | 00:00:00 | | 2002-04-09 | 70,00 | 56.700 | 71,50 | 69,80 | 71,25 | 00:00:00 | | 2002-04-10 | 71,00 | 54.100 | 71,60 | 69,05 | 69,35 | 00:00:00 | | 2002-04-11 | 70,10 | 41.900 | 71,70 | 69,92 | 71,50 | 00:00:00 | | 2002-04-12 | 69,15 | 95.000 | 70,35 | 67,70 | 69,90 | 00:00:00 | | 2002-04-15 | 69,40 | 42.300 | 69,60 | 68,60 | 69,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
