|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-23 | 17,06 | 292.400 | 19,18 | 17,05 | 19,10 | 00:00:00 | | 2009-02-24 | 18,30 | 273.800 | 18,30 | 16,60 | 17,07 | 00:00:00 | | 2009-02-25 | 18,80 | 325.800 | 19,93 | 18,60 | 19,45 | 00:00:00 | | 2009-02-26 | 21,26 | 353.000 | 22,00 | 19,71 | 19,71 | 00:00:00 | | 2009-02-27 | 20,81 | 163.600 | 21,55 | 20,04 | 21,20 | 00:00:00 | | 2009-03-02 | 19,61 | 164.600 | 20,28 | 19,28 | 19,50 | 00:00:00 | | 2009-03-03 | 19,68 | 217.900 | 20,50 | 19,31 | 20,50 | 00:00:00 | | 2009-03-04 | 20,13 | 199.300 | 20,95 | 19,95 | 20,05 | 00:00:00 | | 2009-03-05 | 19,30 | 114.000 | 20,30 | 19,22 | 20,30 | 00:00:00 | | 2009-03-06 | 18,48 | 209.200 | 19,55 | 18,25 | 19,29 | 00:00:00 | | 2009-03-09 | 19,36 | 211.800 | 19,65 | 18,52 | 19,65 | 00:00:00 | | 2009-03-10 | 22,17 | 440.400 | 22,60 | 19,57 | 19,65 | 00:00:00 | | 2009-03-11 | 23,86 | 496.000 | 24,90 | 22,51 | 22,68 | 00:00:00 | | 2009-03-12 | 26,28 | 400.700 | 26,33 | 22,85 | 23,40 | 00:00:00 | | 2009-03-13 | 26,00 | 326.700 | 27,80 | 25,55 | 27,55 | 00:00:00 | | 2009-03-16 | 27,00 | 225.600 | 27,45 | 26,03 | 27,00 | 00:00:00 | | 2009-03-17 | 27,38 | 140.600 | 27,45 | 26,15 | 26,50 | 00:00:00 | | 2009-03-18 | 26,90 | 133.000 | 28,11 | 26,75 | 27,77 | 00:00:00 | | 2009-03-19 | 28,88 | 373.300 | 30,78 | 27,40 | 27,65 | 00:00:00 | | 2009-03-20 | 28,00 | 164.300 | 29,05 | 27,50 | 27,50 | 00:00:00 | | 2009-03-23 | 30,63 | 228.400 | 30,85 | 29,40 | 29,70 | 00:00:00 | | 2009-03-24 | 32,30 | 313.200 | 32,45 | 30,10 | 31,90 | 00:00:00 | | 2009-03-25 | 31,55 | 211.300 | 32,45 | 30,80 | 31,00 | 00:00:00 | | 2009-03-26 | 32,15 | 166.700 | 32,40 | 30,95 | 31,65 | 00:00:00 | | 2009-03-27 | 32,80 | 166.100 | 32,98 | 31,66 | 31,95 | 00:00:00 | | 2009-03-30 | 29,02 | 354.100 | 30,90 | 28,85 | 30,90 | 00:00:00 | | 2009-03-31 | 30,50 | 143.100 | 30,75 | 28,55 | 28,55 | 00:00:00 | | 2009-04-01 | 30,85 | 120.100 | 31,66 | 29,37 | 30,50 | 00:00:00 | | 2009-04-02 | 35,35 | 445.100 | 35,80 | 32,00 | 32,00 | 00:00:00 | | 2009-04-03 | 35,36 | 290.600 | 35,46 | 34,15 | 34,95 | 00:00:00 | | 2009-04-06 | 34,85 | 189.600 | 36,33 | 33,80 | 35,80 | 00:00:00 | | 2009-04-07 | 33,60 | 119.300 | 34,90 | 32,85 | 34,75 | 00:00:00 | | 2009-04-08 | 33,90 | 102.300 | 34,18 | 32,15 | 32,19 | 00:00:00 | | 2009-04-09 | 36,91 | 216.700 | 37,10 | 33,87 | 34,48 | 00:00:00 | | 2009-04-14 | 37,72 | 278.500 | 39,65 | 37,51 | 38,30 | 00:00:00 | | 2009-04-15 | 37,47 | 175.900 | 38,23 | 36,77 | 36,88 | 00:00:00 | | 2009-04-16 | 39,40 | 253.800 | 39,55 | 37,80 | 38,50 | 00:00:00 | | 2009-04-17 | 42,35 | 335.200 | 42,83 | 39,31 | 39,40 | 00:00:00 | | 2009-04-20 | 37,87 | 387.900 | 42,21 | 37,65 | 41,30 | 00:00:00 | | 2009-04-21 | 38,70 | 328.300 | 38,74 | 35,75 | 37,45 | 00:00:00 | | 2009-04-22 | 39,85 | 241.200 | 40,83 | 37,05 | 38,65 | 00:00:00 | | 2009-04-23 | 39,70 | 184.900 | 41,10 | 39,01 | 39,40 | 00:00:00 | | 2009-04-24 | 41,52 | 146.700 | 41,54 | 39,87 | 40,20 | 00:00:00 | | 2009-04-27 | 42,60 | 270.700 | 43,60 | 40,45 | 41,80 | 00:00:00 | | 2009-04-28 | 40,50 | 267.400 | 41,85 | 39,25 | 41,65 | 00:00:00 | | 2009-04-29 | 40,71 | 93.400 | 41,49 | 39,57 | 40,70 | 00:00:00 | | 2009-04-30 | 40,25 | 164.800 | 42,00 | 39,90 | 41,71 | 00:00:00 | | 2009-05-04 | 41,25 | 84.600 | 41,61 | 40,70 | 40,70 | 00:00:00 | | 2009-05-05 | 41,42 | 130.500 | 41,94 | 40,90 | 41,50 | 00:00:00 | | 2009-05-06 | 40,72 | 172.500 | 42,05 | 39,40 | 40,50 | 00:00:00 | | 2009-05-07 | 40,27 | 208.500 | 42,55 | 39,60 | 42,00 | 00:00:00 | | 2009-05-08 | 42,30 | 148.100 | 42,49 | 40,69 | 41,25 | 00:00:00 | | 2009-05-11 | 41,80 | 141.300 | 42,35 | 41,07 | 41,75 | 00:00:00 | | 2009-05-12 | 40,19 | 119.600 | 42,19 | 40,12 | 40,73 | 00:00:00 | | 2009-05-13 | 38,10 | 265.700 | 40,90 | 37,25 | 40,80 | 00:00:00 | | 2009-05-14 | 39,25 | 143.900 | 39,40 | 36,80 | 38,00 | 00:00:00 | | 2009-05-15 | 39,91 | 82.500 | 41,00 | 39,48 | 39,60 | 00:00:00 | | 2009-05-18 | 43,05 | 191.500 | 43,09 | 39,46 | 39,50 | 00:00:00 | | 2009-05-19 | 45,33 | 323.700 | 46,49 | 43,50 | 43,50 | 00:00:00 | | 2009-05-20 | 45,90 | 183.900 | 47,50 | 45,38 | 45,58 | 00:00:00 | | 2009-05-21 | 47,11 | 46.200 | 47,50 | 45,70 | 45,90 | 00:00:00 | | 2009-05-22 | 47,00 | 83.200 | 47,76 | 46,54 | 46,80 | 00:00:00 | | 2009-05-25 | 46,79 | 79.700 | 47,32 | 45,83 | 47,00 | 00:00:00 | | 2009-05-26 | 48,30 | 142.900 | 48,40 | 44,90 | 46,55 | 00:00:00 | | 2009-05-27 | 48,39 | 84.900 | 49,11 | 47,55 | 48,25 | 00:00:00 | | 2009-05-28 | 46,40 | 89.200 | 47,87 | 46,15 | 47,40 | 00:00:00 | | 2009-05-29 | 47,35 | 58.500 | 47,47 | 46,60 | 47,45 | 00:00:00 | | 2009-06-01 | 49,07 | 54.500 | 49,40 | 47,35 | 47,35 | 00:00:00 | | 2009-06-02 | 48,19 | 78.700 | 48,30 | 47,35 | 48,11 | 00:00:00 | | 2009-06-03 | 46,22 | 98.000 | 48,50 | 46,22 | 48,50 | 00:00:00 | | 2009-06-04 | 47,42 | 40.900 | 47,80 | 46,35 | 46,35 | 00:00:00 | | 2009-06-05 | 48,45 | 96.100 | 49,52 | 47,74 | 47,99 | 00:00:00 | | 2009-06-08 | 46,85 | 99.200 | 48,10 | 46,58 | 47,80 | 00:00:00 | | 2009-06-09 | 46,89 | 44.700 | 47,65 | 46,13 | 47,32 | 00:00:00 | | 2009-06-10 | 46,80 | 51.800 | 48,20 | 46,80 | 47,60 | 00:00:00 | | 2009-06-11 | 47,80 | 32.900 | 47,84 | 46,76 | 46,98 | 00:00:00 | | 2009-06-12 | 47,07 | 25.500 | 47,80 | 46,90 | 47,58 | 00:00:00 | | 2009-06-15 | 44,57 | 189.300 | 47,01 | 44,40 | 46,85 | 00:00:00 | | 2009-06-16 | 44,16 | 171.800 | 45,36 | 43,80 | 44,65 | 00:00:00 | | 2009-06-17 | 43,05 | 132.600 | 45,10 | 42,17 | 44,55 | 00:00:00 | | 2009-06-18 | 44,75 | 79.400 | 44,90 | 42,36 | 43,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
