|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-25 | 50,50 | 53.100 | 51,70 | 50,20 | 51,35 | 00:00:00 | | 2002-11-26 | 49,60 | 55.100 | 51,60 | 49,20 | 50,65 | 00:00:00 | | 2002-11-27 | 50,10 | 40.100 | 50,65 | 48,20 | 48,55 | 00:00:00 | | 2002-11-28 | 51,60 | 40.000 | 51,60 | 49,85 | 50,40 | 00:00:00 | | 2002-11-29 | 50,90 | 65.800 | 52,95 | 50,80 | 51,70 | 00:00:00 | | 2002-12-02 | 52,55 | 105.500 | 54,35 | 50,80 | 51,00 | 00:00:00 | | 2002-12-03 | 50,65 | 58.900 | 52,70 | 50,30 | 52,70 | 00:00:00 | | 2002-12-04 | 51,35 | 40.400 | 51,35 | 49,65 | 49,80 | 00:00:00 | | 2002-12-05 | 49,00 | 57.600 | 52,00 | 48,15 | 51,25 | 00:00:00 | | 2002-12-06 | 48,40 | 66.500 | 49,45 | 46,25 | 49,45 | 00:00:00 | | 2002-12-09 | 45,80 | 58.400 | 48,55 | 45,60 | 48,30 | 00:00:00 | | 2002-12-10 | 47,00 | 41.100 | 47,05 | 45,45 | 45,55 | 00:00:00 | | 2002-12-11 | 47,75 | 37.900 | 48,00 | 46,40 | 46,85 | 00:00:00 | | 2002-12-12 | 46,45 | 41.400 | 48,20 | 46,20 | 47,70 | 00:00:00 | | 2002-12-13 | 46,40 | 42.600 | 46,55 | 45,25 | 46,40 | 00:00:00 | | 2002-12-16 | 49,25 | 45.000 | 49,60 | 45,60 | 45,90 | 00:00:00 | | 2002-12-17 | 48,40 | 50.400 | 49,85 | 48,20 | 49,30 | 00:00:00 | | 2002-12-18 | 47,90 | 56.100 | 48,75 | 47,55 | 48,00 | 00:00:00 | | 2002-12-19 | 45,90 | 65.700 | 48,15 | 45,25 | 48,00 | 00:00:00 | | 2002-12-20 | 46,45 | 45.600 | 46,60 | 45,25 | 45,60 | 00:00:00 | | 2002-12-23 | 45,60 | 79.000 | 46,30 | 44,70 | 45,70 | 00:00:00 | | 2002-12-24 | 45,60 | 0 | 45,60 | 45,60 | 45,60 | 00:00:00 | | 2002-12-25 | 45,60 | 0 | 45,60 | 45,60 | 45,60 | 00:00:00 | | 2002-12-26 | 45,60 | 0 | 45,60 | 45,60 | 45,60 | 00:00:00 | | 2002-12-27 | 44,00 | 46.400 | 45,95 | 43,80 | 45,20 | 00:00:00 | | 2002-12-30 | 43,90 | 46.600 | 44,10 | 42,80 | 43,00 | 00:00:00 | | 2002-12-31 | 43,90 | 0 | 43,90 | 43,90 | 43,90 | 00:00:00 | | 2003-01-01 | 43,90 | 0 | 43,90 | 43,90 | 43,90 | 00:00:00 | | 2003-01-02 | 47,00 | 47.900 | 47,40 | 43,70 | 44,00 | 00:00:00 | | 2003-01-03 | 46,80 | 28.400 | 47,80 | 46,60 | 47,40 | 00:00:00 | | 2003-01-06 | 46,25 | 37.500 | 47,60 | 44,80 | 47,20 | 00:00:00 | | 2003-01-07 | 45,40 | 28.000 | 46,25 | 45,10 | 46,10 | 00:00:00 | | 2003-01-08 | 44,50 | 35.200 | 45,55 | 44,35 | 45,20 | 00:00:00 | | 2003-01-09 | 44,60 | 52.100 | 44,90 | 43,07 | 44,70 | 00:00:00 | | 2003-01-10 | 44,50 | 28.800 | 45,75 | 44,00 | 44,55 | 00:00:00 | | 2003-01-13 | 45,70 | 33.500 | 46,55 | 45,00 | 45,00 | 00:00:00 | | 2003-01-14 | 46,35 | 35.400 | 47,10 | 45,35 | 45,60 | 00:00:00 | | 2003-01-15 | 45,15 | 28.100 | 46,80 | 44,90 | 46,40 | 00:00:00 | | 2003-01-16 | 45,22 | 34.600 | 45,75 | 44,50 | 44,50 | 00:00:00 | | 2003-01-17 | 43,00 | 57.600 | 44,90 | 42,60 | 44,90 | 00:00:00 | | 2003-01-20 | 42,05 | 63.700 | 43,45 | 41,65 | 42,90 | 00:00:00 | | 2003-01-21 | 41,25 | 51.600 | 43,05 | 40,70 | 42,05 | 00:00:00 | | 2003-01-22 | 40,00 | 77.500 | 41,30 | 39,35 | 40,65 | 00:00:00 | | 2003-01-23 | 40,30 | 58.300 | 41,85 | 39,60 | 40,75 | 00:00:00 | | 2003-01-24 | 38,65 | 57.100 | 41,30 | 38,38 | 40,10 | 00:00:00 | | 2003-01-27 | 38,00 | 89.800 | 39,30 | 37,05 | 38,80 | 00:00:00 | | 2003-01-28 | 37,80 | 72.400 | 39,40 | 37,55 | 38,80 | 00:00:00 | | 2003-01-29 | 39,85 | 66.400 | 39,90 | 36,55 | 37,90 | 00:00:00 | | 2003-01-30 | 38,80 | 53.100 | 40,80 | 38,60 | 39,85 | 00:00:00 | | 2003-01-31 | 39,50 | 39.400 | 39,60 | 37,60 | 38,15 | 00:00:00 | | 2003-02-03 | 39,10 | 31.700 | 40,70 | 38,70 | 39,95 | 00:00:00 | | 2003-02-04 | 37,40 | 44.600 | 38,85 | 37,05 | 38,70 | 00:00:00 | | 2003-02-05 | 39,30 | 42.200 | 39,40 | 36,95 | 37,10 | 00:00:00 | | 2003-02-06 | 38,75 | 32.600 | 39,40 | 38,25 | 38,60 | 00:00:00 | | 2003-02-07 | 37,55 | 59.300 | 39,65 | 37,45 | 39,45 | 00:00:00 | | 2003-02-10 | 37,85 | 54.800 | 38,00 | 36,85 | 37,85 | 00:00:00 | | 2003-02-11 | 38,80 | 28.100 | 39,35 | 38,05 | 38,25 | 00:00:00 | | 2003-02-12 | 38,35 | 48.600 | 38,70 | 37,70 | 38,50 | 00:00:00 | | 2003-02-13 | 38,20 | 39.600 | 39,05 | 37,35 | 37,60 | 00:00:00 | | 2003-02-14 | 40,10 | 58.400 | 40,95 | 38,75 | 38,80 | 00:00:00 | | 2003-02-17 | 42,15 | 83.300 | 42,22 | 40,95 | 41,00 | 00:00:00 | | 2003-02-18 | 40,95 | 44.000 | 41,95 | 40,70 | 41,95 | 00:00:00 | | 2003-02-19 | 39,80 | 46.200 | 41,25 | 39,70 | 40,70 | 00:00:00 | | 2003-02-20 | 38,10 | 70.900 | 39,85 | 37,70 | 39,45 | 00:00:00 | | 2003-02-21 | 38,45 | 45.800 | 38,55 | 37,75 | 38,55 | 00:00:00 | | 2003-02-24 | 37,90 | 30.300 | 38,70 | 37,80 | 38,40 | 00:00:00 | | 2003-02-25 | 36,00 | 136.900 | 37,50 | 35,64 | 37,50 | 00:00:00 | | 2003-02-26 | 36,00 | 44.600 | 36,70 | 35,33 | 36,60 | 00:00:00 | | 2003-02-27 | 36,92 | 38.100 | 37,25 | 35,60 | 35,85 | 00:00:00 | | 2003-02-28 | 37,90 | 72.100 | 38,48 | 36,70 | 36,75 | 00:00:00 | | 2003-03-03 | 38,60 | 30.100 | 39,20 | 37,75 | 38,30 | 00:00:00 | | 2003-03-04 | 37,45 | 18.500 | 38,30 | 36,82 | 38,15 | 00:00:00 | | 2003-03-05 | 38,65 | 30.300 | 38,65 | 36,72 | 37,00 | 00:00:00 | | 2003-03-06 | 37,15 | 35.400 | 38,80 | 37,05 | 38,55 | 00:00:00 | | 2003-03-07 | 37,60 | 33.600 | 37,70 | 36,22 | 36,85 | 00:00:00 | | 2003-03-10 | 35,55 | 70.600 | 37,50 | 35,42 | 37,25 | 00:00:00 | | 2003-03-11 | 34,80 | 83.500 | 35,45 | 34,51 | 35,00 | 00:00:00 | | 2003-03-12 | 33,30 | 80.200 | 35,60 | 33,01 | 35,00 | 00:00:00 | | 2003-03-13 | 35,60 | 65.700 | 35,65 | 33,65 | 34,40 | 00:00:00 | | 2003-03-14 | 36,90 | 61.100 | 38,30 | 36,10 | 36,60 | 00:00:00 | | 2003-03-17 | 38,50 | 66.300 | 38,95 | 35,80 | 36,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
