|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-19 | 106,26 | 22.700 | 106,64 | 105,29 | 106,00 | 00:00:00 | | 2007-07-20 | 103,56 | 50.800 | 105,70 | 103,45 | 105,70 | 00:00:00 | | 2007-07-23 | 104,91 | 37.300 | 105,02 | 102,91 | 103,95 | 00:00:00 | | 2007-07-24 | 103,38 | 31.000 | 104,80 | 102,60 | 104,30 | 00:00:00 | | 2007-07-25 | 101,40 | 133.100 | 102,39 | 100,50 | 102,25 | 00:00:00 | | 2007-07-26 | 97,80 | 180.400 | 101,96 | 97,50 | 101,65 | 00:00:00 | | 2007-07-27 | 97,60 | 129.300 | 98,78 | 95,90 | 96,20 | 00:00:00 | | 2007-07-30 | 97,80 | 87.400 | 97,97 | 95,91 | 97,70 | 00:00:00 | | 2007-07-31 | 101,80 | 72.600 | 101,80 | 98,85 | 98,85 | 00:00:00 | | 2007-08-01 | 99,59 | 62.000 | 101,22 | 97,50 | 98,30 | 00:00:00 | | 2007-08-02 | 100,72 | 36.800 | 101,50 | 99,33 | 100,30 | 00:00:00 | | 2007-08-03 | 98,51 | 44.800 | 101,46 | 98,20 | 101,30 | 00:00:00 | | 2007-08-06 | 98,30 | 61.100 | 98,30 | 96,85 | 97,65 | 00:00:00 | | 2007-08-07 | 102,35 | 58.300 | 102,50 | 99,94 | 100,70 | 00:00:00 | | 2007-08-08 | 102,26 | 39.400 | 103,25 | 101,84 | 102,60 | 00:00:00 | | 2007-08-09 | 98,11 | 63.900 | 101,70 | 97,80 | 101,70 | 00:00:00 | | 2007-08-10 | 95,80 | 235.400 | 96,77 | 91,90 | 96,20 | 00:00:00 | | 2007-08-13 | 96,80 | 72.500 | 97,90 | 95,30 | 95,30 | 00:00:00 | | 2007-08-15 | 93,05 | 115.900 | 93,88 | 90,90 | 92,20 | 00:00:00 | | 2007-08-16 | 90,01 | 187.300 | 93,10 | 89,55 | 90,05 | 00:00:00 | | 2007-08-17 | 94,10 | 207.500 | 97,70 | 91,30 | 91,30 | 00:00:00 | | 2007-08-20 | 92,86 | 83.300 | 95,71 | 92,80 | 95,45 | 00:00:00 | | 2007-08-21 | 93,06 | 57.300 | 94,20 | 91,80 | 94,20 | 00:00:00 | | 2007-08-22 | 92,70 | 42.000 | 93,86 | 92,20 | 92,90 | 00:00:00 | | 2007-08-23 | 90,90 | 89.500 | 94,30 | 90,85 | 94,30 | 00:00:00 | | 2007-08-24 | 91,60 | 59.300 | 91,69 | 90,02 | 90,70 | 00:00:00 | | 2007-08-27 | 91,80 | 48.000 | 92,67 | 91,10 | 92,00 | 00:00:00 | | 2007-08-28 | 90,21 | 84.400 | 91,75 | 89,85 | 91,75 | 00:00:00 | | 2007-08-29 | 90,00 | 93.700 | 90,69 | 88,85 | 89,35 | 00:00:00 | | 2007-08-30 | 89,90 | 77.300 | 91,30 | 88,08 | 91,30 | 00:00:00 | | 2007-08-31 | 91,30 | 57.500 | 92,14 | 89,39 | 90,45 | 00:00:00 | | 2007-09-03 | 91,79 | 75.600 | 92,64 | 90,60 | 91,70 | 00:00:00 | | 2007-09-04 | 94,20 | 101.900 | 94,46 | 91,15 | 91,69 | 00:00:00 | | 2007-09-05 | 92,30 | 54.800 | 94,30 | 92,05 | 93,89 | 00:00:00 | | 2007-09-06 | 92,50 | 58.900 | 92,90 | 90,90 | 92,80 | 00:00:00 | | 2007-09-07 | 90,20 | 93.500 | 92,50 | 89,06 | 92,50 | 00:00:00 | | 2007-09-10 | 89,05 | 52.000 | 90,00 | 88,63 | 89,70 | 00:00:00 | | 2007-09-11 | 90,28 | 42.300 | 90,55 | 89,49 | 89,60 | 00:00:00 | | 2007-09-12 | 90,03 | 29.300 | 90,50 | 89,47 | 90,50 | 00:00:00 | | 2007-09-13 | 91,32 | 45.100 | 91,50 | 88,70 | 90,00 | 00:00:00 | | 2007-09-14 | 89,89 | 39.200 | 90,60 | 89,43 | 90,60 | 00:00:00 | | 2007-09-17 | 88,15 | 89.100 | 88,70 | 87,70 | 88,70 | 00:00:00 | | 2007-09-18 | 90,30 | 84.000 | 90,55 | 87,21 | 88,00 | 00:00:00 | | 2007-09-19 | 93,74 | 90.600 | 95,00 | 93,02 | 94,95 | 00:00:00 | | 2007-09-20 | 92,20 | 77.000 | 92,40 | 90,93 | 92,10 | 00:00:00 | | 2007-09-21 | 91,86 | 46.600 | 92,10 | 91,03 | 91,98 | 00:00:00 | | 2007-09-24 | 90,00 | 90.000 | 91,00 | 89,40 | 91,00 | 00:00:00 | | 2007-09-25 | 89,40 | 71.700 | 89,50 | 88,79 | 89,15 | 00:00:00 | | 2007-09-26 | 89,40 | 81.500 | 89,95 | 88,58 | 89,80 | 00:00:00 | | 2007-09-27 | 90,31 | 82.200 | 90,60 | 89,40 | 90,60 | 00:00:00 | | 2007-09-28 | 90,34 | 45.500 | 90,51 | 89,53 | 90,45 | 00:00:00 | | 2007-10-01 | 91,75 | 113.500 | 91,90 | 88,30 | 89,00 | 00:00:00 | | 2007-10-02 | 93,40 | 105.500 | 94,06 | 92,06 | 92,48 | 00:00:00 | | 2007-10-03 | 95,55 | 37.400 | 96,73 | 93,30 | 94,00 | 00:00:00 | | 2007-10-04 | 95,57 | 73.300 | 96,40 | 94,55 | 94,90 | 00:00:00 | | 2007-10-05 | 95,56 | 53.200 | 95,85 | 94,50 | 95,40 | 00:00:00 | | 2007-10-09 | 94,60 | 38.000 | 95,00 | 94,26 | 95,00 | 00:00:00 | | 2007-10-10 | 94,12 | 39.100 | 95,10 | 93,40 | 95,00 | 00:00:00 | | 2007-10-11 | 93,60 | 83.800 | 94,50 | 93,07 | 94,00 | 00:00:00 | | 2007-10-12 | 92,82 | 37.100 | 93,20 | 91,85 | 93,20 | 00:00:00 | | 2007-10-15 | 91,45 | 51.400 | 93,30 | 91,28 | 93,10 | 00:00:00 | | 2007-10-16 | 90,94 | 49.600 | 91,30 | 90,04 | 91,30 | 00:00:00 | | 2007-10-17 | 91,03 | 36.000 | 91,80 | 90,16 | 90,90 | 00:00:00 | | 2007-10-18 | 90,25 | 56.500 | 91,90 | 89,58 | 91,90 | 00:00:00 | | 2007-10-19 | 88,90 | 94.200 | 89,90 | 88,39 | 89,70 | 00:00:00 | | 2007-10-22 | 88,18 | 97.100 | 88,31 | 87,63 | 88,00 | 00:00:00 | | 2007-10-23 | 88,20 | 87.300 | 88,85 | 87,58 | 88,60 | 00:00:00 | | 2007-10-24 | 87,39 | 90.100 | 88,23 | 86,85 | 87,90 | 00:00:00 | | 2007-10-25 | 86,44 | 96.400 | 88,16 | 86,38 | 87,80 | 00:00:00 | | 2007-10-26 | 87,70 | 72.800 | 87,95 | 85,70 | 87,20 | 00:00:00 | | 2007-10-29 | 88,27 | 83.100 | 88,62 | 88,03 | 88,48 | 00:00:00 | | 2007-10-30 | 88,94 | 56.000 | 89,26 | 87,50 | 88,00 | 00:00:00 | | 2007-10-31 | 92,30 | 109.800 | 93,10 | 90,48 | 90,80 | 00:00:00 | | 2007-11-01 | 89,00 | 57.400 | 92,40 | 88,21 | 92,40 | 00:00:00 | | 2007-11-02 | 87,30 | 112.500 | 87,78 | 86,03 | 87,60 | 00:00:00 | | 2007-11-05 | 85,13 | 145.400 | 86,13 | 84,20 | 86,00 | 00:00:00 | | 2007-11-06 | 85,40 | 72.800 | 86,20 | 84,63 | 86,20 | 00:00:00 | | 2007-11-07 | 84,12 | 66.700 | 86,25 | 84,01 | 85,90 | 00:00:00 | | 2007-11-08 | 83,39 | 75.900 | 86,01 | 82,85 | 83,50 | 00:00:00 | | 2007-11-09 | 83,50 | 96.700 | 85,48 | 81,70 | 85,30 | 00:00:00 | | 2007-11-12 | 84,59 | 61.900 | 85,20 | 82,14 | 83,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
