|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-05 | 55,25 | 64.700 | 57,65 | 55,01 | 57,15 | 00:00:00 | | 2002-08-06 | 58,93 | 107.800 | 59,10 | 53,35 | 54,80 | 00:00:00 | | 2002-08-07 | 57,35 | 58.400 | 60,60 | 57,35 | 58,75 | 00:00:00 | | 2002-08-08 | 59,68 | 49.100 | 60,09 | 57,80 | 57,90 | 00:00:00 | | 2002-08-09 | 60,80 | 66.800 | 61,55 | 59,65 | 60,49 | 00:00:00 | | 2002-08-12 | 60,30 | 35.600 | 60,90 | 59,60 | 60,15 | 00:00:00 | | 2002-08-13 | 60,40 | 39.000 | 60,95 | 58,35 | 60,75 | 00:00:00 | | 2002-08-14 | 58,70 | 30.500 | 59,75 | 58,15 | 58,70 | 00:00:00 | | 2002-08-15 | 60,40 | 48.400 | 61,45 | 59,80 | 60,90 | 00:00:00 | | 2002-08-16 | 60,50 | 18.500 | 61,10 | 59,40 | 60,50 | 00:00:00 | | 2002-08-19 | 63,40 | 64.200 | 63,80 | 59,90 | 59,90 | 00:00:00 | | 2002-08-20 | 62,85 | 42.400 | 64,00 | 62,35 | 64,00 | 00:00:00 | | 2002-08-21 | 64,00 | 51.100 | 64,70 | 62,85 | 63,00 | 00:00:00 | | 2002-08-22 | 64,30 | 54.700 | 65,08 | 63,60 | 64,10 | 00:00:00 | | 2002-08-23 | 63,80 | 20.200 | 64,95 | 63,60 | 64,95 | 00:00:00 | | 2002-08-26 | 64,00 | 44.000 | 65,75 | 63,45 | 63,45 | 00:00:00 | | 2002-08-27 | 65,10 | 30.900 | 65,70 | 64,15 | 64,50 | 00:00:00 | | 2002-08-28 | 63,00 | 29.300 | 64,48 | 62,65 | 64,20 | 00:00:00 | | 2002-08-29 | 62,65 | 48.300 | 62,95 | 60,52 | 62,40 | 00:00:00 | | 2002-08-30 | 62,90 | 17.000 | 63,45 | 60,80 | 62,20 | 00:00:00 | | 2002-09-02 | 61,45 | 20.500 | 62,70 | 61,20 | 62,50 | 00:00:00 | | 2002-09-03 | 58,80 | 59.500 | 61,00 | 58,25 | 61,00 | 00:00:00 | | 2002-09-04 | 58,60 | 84.200 | 59,75 | 56,80 | 57,90 | 00:00:00 | | 2002-09-05 | 58,25 | 48.000 | 60,30 | 56,85 | 60,15 | 00:00:00 | | 2002-09-06 | 60,30 | 36.100 | 60,70 | 58,00 | 58,20 | 00:00:00 | | 2002-09-09 | 58,90 | 32.400 | 60,40 | 58,20 | 60,40 | 00:00:00 | | 2002-09-10 | 60,00 | 40.300 | 61,10 | 59,50 | 59,50 | 00:00:00 | | 2002-09-11 | 62,70 | 35.900 | 63,40 | 60,40 | 60,75 | 00:00:00 | | 2002-09-12 | 60,50 | 30.500 | 62,15 | 60,15 | 61,75 | 00:00:00 | | 2002-09-13 | 59,60 | 40.700 | 59,70 | 58,02 | 59,50 | 00:00:00 | | 2002-09-16 | 59,00 | 33.400 | 60,20 | 58,30 | 59,45 | 00:00:00 | | 2002-09-17 | 59,20 | 38.300 | 61,75 | 59,00 | 61,00 | 00:00:00 | | 2002-09-18 | 55,95 | 100.400 | 57,85 | 55,25 | 57,77 | 00:00:00 | | 2002-09-19 | 52,70 | 143.600 | 56,50 | 52,10 | 56,30 | 00:00:00 | | 2002-09-20 | 52,90 | 173.300 | 52,90 | 50,90 | 51,50 | 00:00:00 | | 2002-09-23 | 50,70 | 121.700 | 53,70 | 49,20 | 52,00 | 00:00:00 | | 2002-09-24 | 48,85 | 122.300 | 50,80 | 47,05 | 50,35 | 00:00:00 | | 2002-09-25 | 50,20 | 77.300 | 51,40 | 48,20 | 48,35 | 00:00:00 | | 2002-09-26 | 50,90 | 45.600 | 51,90 | 50,25 | 51,90 | 00:00:00 | | 2002-09-27 | 48,80 | 30.200 | 51,15 | 48,80 | 51,00 | 00:00:00 | | 2002-09-30 | 46,60 | 103.200 | 47,75 | 45,60 | 47,55 | 00:00:00 | | 2002-10-01 | 46,65 | 63.100 | 47,30 | 45,20 | 46,25 | 00:00:00 | | 2002-10-02 | 49,00 | 59.200 | 49,75 | 46,55 | 48,50 | 00:00:00 | | 2002-10-03 | 45,80 | 15.600 | 47,75 | 45,50 | 46,90 | 00:00:00 | | 2002-10-04 | 42,30 | 170.600 | 44,65 | 41,45 | 44,50 | 00:00:00 | | 2002-10-07 | 40,00 | 193.700 | 41,10 | 39,20 | 40,50 | 00:00:00 | | 2002-10-08 | 37,00 | 199.100 | 40,10 | 36,20 | 39,80 | 00:00:00 | | 2002-10-09 | 37,10 | 152.000 | 37,95 | 35,60 | 37,95 | 00:00:00 | | 2002-10-10 | 39,90 | 137.100 | 39,98 | 36,40 | 36,70 | 00:00:00 | | 2002-10-11 | 43,00 | 123.300 | 43,70 | 40,00 | 40,50 | 00:00:00 | | 2002-10-14 | 42,30 | 105.300 | 43,35 | 41,10 | 43,00 | 00:00:00 | | 2002-10-15 | 45,40 | 105.600 | 46,20 | 42,45 | 42,50 | 00:00:00 | | 2002-10-16 | 44,45 | 115.200 | 47,98 | 44,30 | 44,85 | 00:00:00 | | 2002-10-17 | 46,30 | 90.600 | 47,40 | 45,20 | 45,65 | 00:00:00 | | 2002-10-18 | 46,10 | 74.800 | 48,15 | 45,05 | 48,15 | 00:00:00 | | 2002-10-21 | 48,00 | 57.200 | 48,30 | 44,35 | 45,75 | 00:00:00 | | 2002-10-22 | 47,00 | 67.700 | 48,30 | 46,50 | 47,60 | 00:00:00 | | 2002-10-23 | 42,80 | 112.000 | 47,65 | 42,15 | 46,90 | 00:00:00 | | 2002-10-24 | 44,20 | 51.900 | 44,78 | 42,65 | 43,90 | 00:00:00 | | 2002-10-25 | 43,35 | 58.400 | 43,60 | 41,60 | 43,00 | 00:00:00 | | 2002-10-28 | 43,90 | 56.800 | 45,48 | 43,52 | 44,60 | 00:00:00 | | 2002-10-29 | 41,45 | 78.800 | 43,45 | 40,52 | 43,30 | 00:00:00 | | 2002-10-30 | 43,50 | 64.800 | 44,30 | 40,30 | 42,10 | 00:00:00 | | 2002-10-31 | 43,75 | 72.700 | 44,90 | 41,00 | 41,45 | 00:00:00 | | 2002-11-01 | 43,80 | 22.600 | 43,95 | 42,30 | 43,80 | 00:00:00 | | 2002-11-04 | 47,30 | 116.800 | 47,80 | 45,00 | 45,00 | 00:00:00 | | 2002-11-05 | 49,25 | 113.300 | 50,40 | 46,80 | 47,15 | 00:00:00 | | 2002-11-06 | 49,05 | 105.300 | 51,35 | 48,10 | 50,80 | 00:00:00 | | 2002-11-07 | 46,70 | 91.500 | 49,90 | 46,30 | 49,15 | 00:00:00 | | 2002-11-08 | 45,15 | 75.200 | 47,20 | 44,80 | 46,20 | 00:00:00 | | 2002-11-11 | 44,90 | 56.100 | 45,40 | 43,65 | 44,55 | 00:00:00 | | 2002-11-12 | 46,70 | 56.000 | 46,85 | 44,50 | 44,70 | 00:00:00 | | 2002-11-13 | 46,55 | 39.400 | 46,90 | 44,65 | 45,75 | 00:00:00 | | 2002-11-14 | 49,10 | 55.900 | 49,24 | 45,80 | 45,80 | 00:00:00 | | 2002-11-15 | 48,90 | 75.300 | 49,94 | 48,60 | 49,50 | 00:00:00 | | 2002-11-18 | 49,10 | 62.900 | 49,95 | 48,90 | 49,20 | 00:00:00 | | 2002-11-19 | 49,30 | 40.300 | 49,30 | 48,30 | 48,45 | 00:00:00 | | 2002-11-20 | 49,30 | 42.400 | 49,50 | 47,35 | 49,20 | 00:00:00 | | 2002-11-21 | 50,30 | 88.900 | 51,10 | 49,90 | 49,90 | 00:00:00 | | 2002-11-22 | 51,00 | 43.100 | 51,75 | 50,40 | 50,75 | 00:00:00 | | 2002-11-25 | 50,50 | 53.100 | 51,70 | 50,20 | 51,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
