|
 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 | | 2010-07-12 | 49,30 | 34.100 | 49,60 | 48,43 | 49,29 | 00:00:00 | | 2010-07-13 | 50,10 | 63.700 | 50,36 | 49,05 | 49,16 | 00:00:00 | | 2010-07-14 | 50,06 | 119.600 | 50,74 | 49,78 | 50,64 | 00:00:00 | | 2010-07-15 | 49,15 | 66.600 | 50,12 | 48,92 | 49,81 | 00:00:00 | | 2010-07-16 | 47,44 | 82.900 | 49,38 | 47,35 | 49,22 | 00:00:00 | | 2010-07-19 | 47,23 | 79.500 | 47,89 | 46,80 | 47,80 | 00:00:00 | | 2010-07-20 | 47,60 | 66.700 | 47,69 | 46,26 | 47,69 | 00:00:00 | | 2010-07-21 | 48,10 | 28.600 | 48,19 | 47,57 | 47,90 | 00:00:00 | | 2010-07-22 | 49,48 | 76.700 | 49,96 | 47,56 | 47,59 | 00:00:00 | | 2010-07-23 | 49,81 | 99.300 | 50,19 | 48,97 | 49,61 | 00:00:00 | | 2010-07-26 | 50,22 | 88.700 | 50,31 | 48,69 | 50,09 | 00:00:00 | | 2010-07-27 | 52,41 | 457.500 | 53,84 | 50,51 | 50,51 | 00:00:00 | | 2010-07-28 | 53,02 | 95.800 | 53,66 | 52,69 | 52,70 | 00:00:00 | | 2010-07-29 | 53,31 | 153.900 | 54,31 | 52,88 | 53,19 | 00:00:00 | | 2010-07-30 | 53,47 | 57.600 | 53,98 | 52,87 | 53,20 | 00:00:00 | | 2010-08-02 | 55,00 | 166.200 | 55,08 | 53,80 | 53,85 | 00:00:00 | | 2010-08-03 | 55,74 | 142.700 | 55,99 | 54,64 | 55,21 | 00:00:00 | | 2010-08-04 | 55,75 | 86.400 | 55,99 | 54,78 | 55,52 | 00:00:00 | | 2010-08-05 | 55,95 | 101.100 | 56,44 | 55,39 | 55,55 | 00:00:00 | | 2010-08-06 | 55,44 | 60.200 | 56,50 | 54,93 | 56,20 | 00:00:00 | | 2010-08-09 | 56,05 | 58.900 | 56,31 | 55,80 | 55,80 | 00:00:00 | | 2010-08-10 | 54,85 | 56.800 | 55,90 | 54,66 | 55,64 | 00:00:00 | | 2010-08-11 | 53,63 | 83.300 | 54,59 | 53,40 | 54,42 | 00:00:00 | | 2010-08-12 | 52,93 | 63.000 | 53,43 | 52,21 | 53,00 | 00:00:00 | | 2010-08-13 | 52,80 | 30.100 | 53,88 | 52,25 | 53,85 | 00:00:00 | | 2010-08-16 | 52,17 | 56.200 | 53,24 | 51,61 | 53,05 | 00:00:00 | | 2010-08-17 | 53,17 | 40.900 | 53,28 | 52,04 | 52,38 | 00:00:00 | | 2010-08-18 | 52,70 | 30.900 | 52,85 | 52,20 | 52,70 | 00:00:00 | | 2010-08-19 | 51,10 | 66.800 | 52,80 | 50,91 | 52,55 | 00:00:00 | | 2010-08-20 | 51,00 | 43.200 | 51,60 | 50,32 | 51,20 | 00:00:00 | | 2010-08-23 | 51,32 | 30.000 | 51,85 | 50,90 | 51,15 | 00:00:00 | | 2010-08-24 | 50,39 | 65.300 | 50,99 | 49,65 | 50,82 | 00:00:00 | | 2010-08-25 | 49,85 | 95.900 | 51,01 | 49,15 | 50,36 | 00:00:00 | | 2010-08-26 | 49,90 | 32.600 | 50,46 | 49,76 | 50,38 | 00:00:00 | | 2010-08-27 | 50,16 | 45.700 | 50,16 | 49,06 | 49,78 | 00:00:00 | | 2010-08-30 | 49,76 | 49.200 | 50,46 | 49,57 | 50,40 | 00:00:00 | | 2010-08-31 | 49,76 | 65.700 | 49,85 | 48,72 | 49,01 | 00:00:00 | | 2010-09-01 | 50,81 | 61.200 | 50,99 | 48,78 | 49,65 | 00:00:00 | | 2010-09-02 | 49,43 | 73.500 | 50,72 | 49,12 | 50,72 | 00:00:00 | | 2010-09-03 | 50,17 | 56.500 | 50,22 | 49,05 | 49,65 | 00:00:00 | | 2010-09-06 | 50,18 | 15.100 | 50,49 | 50,03 | 50,49 | 00:00:00 | | 2010-09-07 | 49,37 | 36.300 | 49,94 | 48,94 | 49,94 | 00:00:00 | | 2010-09-08 | 48,93 | 115.400 | 49,24 | 47,81 | 49,11 | 00:00:00 | | 2010-09-09 | 47,48 | 292.600 | 50,20 | 46,94 | 48,93 | 00:00:00 | | 2010-09-10 | 47,69 | 278.000 | 48,03 | 47,22 | 47,40 | 00:00:00 | | 2010-09-13 | 48,37 | 219.500 | 48,76 | 47,22 | 48,00 | 00:00:00 | | 2010-09-14 | 49,18 | 97.400 | 49,37 | 48,43 | 48,62 | 00:00:00 | | 2010-09-15 | 48,45 | 60.100 | 49,25 | 48,03 | 49,25 | 00:00:00 | | 2010-09-16 | 47,19 | 140.200 | 48,37 | 46,60 | 48,37 | 00:00:00 | | 2010-09-17 | 46,18 | 159.500 | 47,48 | 46,09 | 47,48 | 00:00:00 | | 2010-09-20 | 46,95 | 128.900 | 47,11 | 45,72 | 46,20 | 00:00:00 | | 2010-09-21 | 45,19 | 400.300 | 47,40 | 44,89 | 46,72 | 00:00:00 | | 2010-09-22 | 41,31 | 462.100 | 41,52 | 40,88 | 41,40 | 00:00:00 | | 2010-09-23 | 40,90 | 237.500 | 41,54 | 40,69 | 41,45 | 00:00:00 | | 2010-09-24 | 41,06 | 151.400 | 41,15 | 40,10 | 40,92 | 00:00:00 | | 2010-09-27 | 41,19 | 162.000 | 41,93 | 40,98 | 41,21 | 00:00:00 | | 2010-09-28 | 40,15 | 191.900 | 40,99 | 39,95 | 40,99 | 00:00:00 | | 2010-09-29 | 39,29 | 266.200 | 40,45 | 38,92 | 40,45 | 00:00:00 | | 2010-09-30 | 40,15 | 303.600 | 40,81 | 38,73 | 38,80 | 00:00:00 | | 2010-10-01 | 40,03 | 217.200 | 40,83 | 39,68 | 40,60 | 00:00:00 | | 2010-10-04 | 39,62 | 165.800 | 40,28 | 39,48 | 40,12 | 00:00:00 | | 2010-10-05 | 40,94 | 165.900 | 40,99 | 39,51 | 39,70 | 00:00:00 | | 2010-10-06 | 41,21 | 164.300 | 41,78 | 41,04 | 41,12 | 00:00:00 | | 2010-10-07 | 40,88 | 112.600 | 41,51 | 40,65 | 41,50 | 00:00:00 | | 2010-10-08 | 40,72 | 94.400 | 40,89 | 40,40 | 40,70 | 00:00:00 | | 2010-10-11 | 40,54 | 77.800 | 40,76 | 40,19 | 40,66 | 00:00:00 | | 2010-10-12 | 40,20 | 72.500 | 40,48 | 39,87 | 40,25 | 00:00:00 | | 2010-10-13 | 41,59 | 116.600 | 41,82 | 40,24 | 40,34 | 00:00:00 | | 2010-10-14 | 40,90 | 140.600 | 42,21 | 40,83 | 41,88 | 00:00:00 | | 2010-10-15 | 40,70 | 145.400 | 41,26 | 40,03 | 41,00 | 00:00:00 | | 2010-10-18 | 41,68 | 80.100 | 41,68 | 40,60 | 40,72 | 00:00:00 | | 2010-10-19 | 41,96 | 177.000 | 42,93 | 41,74 | 41,82 | 00:00:00 | | 2010-10-20 | 42,44 | 89.200 | 42,81 | 41,76 | 41,95 | 00:00:00 | | 2010-10-21 | 41,78 | 149.400 | 42,62 | 41,75 | 42,11 | 00:00:00 | | 2010-10-22 | 42,08 | 66.900 | 42,19 | 41,68 | 42,07 | 00:00:00 | | 2010-10-25 | 41,79 | 105.600 | 42,64 | 41,73 | 42,64 | 00:00:00 | | 2010-10-26 | 41,31 | 124.700 | 41,57 | 40,65 | 41,57 | 00:00:00 | | 2010-10-27 | 41,54 | 94.800 | 42,17 | 41,34 | 41,50 | 00:00:00 | | 2010-10-28 | 41,56 | 70.900 | 42,01 | 41,40 | 42,00 | 00:00:00 | | 2010-10-29 | 41,62 | 60.400 | 41,87 | 41,08 | 41,57 | 00:00:00 | | 2010-11-01 | 40,92 | 72.500 | 41,88 | 40,70 | 41,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
