|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 38,50 | 66.300 | 38,95 | 35,80 | 36,10 | 00:00:00 | | 2003-03-18 | 39,38 | 107.000 | 40,90 | 37,90 | 38,85 | 00:00:00 | | 2003-03-19 | 40,30 | 55.000 | 41,35 | 38,60 | 39,75 | 00:00:00 | | 2003-03-20 | 41,10 | 60.200 | 41,10 | 39,05 | 39,75 | 00:00:00 | | 2003-03-21 | 44,00 | 83.000 | 44,15 | 40,85 | 40,85 | 00:00:00 | | 2003-03-24 | 41,00 | 84.800 | 42,75 | 40,75 | 42,60 | 00:00:00 | | 2003-03-25 | 41,70 | 55.100 | 41,99 | 39,30 | 39,75 | 00:00:00 | | 2003-03-26 | 41,45 | 28.700 | 42,75 | 40,90 | 41,95 | 00:00:00 | | 2003-03-27 | 40,80 | 27.700 | 41,20 | 39,65 | 40,55 | 00:00:00 | | 2003-03-28 | 39,90 | 39.200 | 40,95 | 39,55 | 40,70 | 00:00:00 | | 2003-03-31 | 38,60 | 55.200 | 39,20 | 38,15 | 38,85 | 00:00:00 | | 2003-04-01 | 38,75 | 33.900 | 39,80 | 37,20 | 38,60 | 00:00:00 | | 2003-04-02 | 40,01 | 35.000 | 40,28 | 39,40 | 39,45 | 00:00:00 | | 2003-04-03 | 40,10 | 37.600 | 41,30 | 39,55 | 39,90 | 00:00:00 | | 2003-04-04 | 41,30 | 49.700 | 41,68 | 39,50 | 40,60 | 00:00:00 | | 2003-04-07 | 43,10 | 91.000 | 44,49 | 42,75 | 42,95 | 00:00:00 | | 2003-04-08 | 42,00 | 43.700 | 42,95 | 41,80 | 42,45 | 00:00:00 | | 2003-04-09 | 42,17 | 44.900 | 43,65 | 41,30 | 41,60 | 00:00:00 | | 2003-04-10 | 41,85 | 27.700 | 42,35 | 41,35 | 42,10 | 00:00:00 | | 2003-04-11 | 42,50 | 41.300 | 43,50 | 41,90 | 42,10 | 00:00:00 | | 2003-04-14 | 43,90 | 43.200 | 44,25 | 42,45 | 42,65 | 00:00:00 | | 2003-04-15 | 44,85 | 76.900 | 45,78 | 44,47 | 44,55 | 00:00:00 | | 2003-04-16 | 46,38 | 59.800 | 46,48 | 45,25 | 45,95 | 00:00:00 | | 2003-04-17 | 46,10 | 32.200 | 46,20 | 44,70 | 45,15 | 00:00:00 | | 2003-04-18 | 46,10 | 0 | 46,10 | 46,10 | 46,10 | 00:00:00 | | 2003-04-21 | 46,10 | 0 | 46,10 | 46,10 | 46,10 | 00:00:00 | | 2003-04-22 | 47,60 | 60.100 | 47,80 | 45,20 | 46,10 | 00:00:00 | | 2003-04-23 | 48,30 | 80.000 | 48,65 | 47,66 | 48,28 | 00:00:00 | | 2003-04-24 | 46,40 | 90.600 | 47,70 | 46,05 | 47,05 | 00:00:00 | | 2003-04-25 | 44,90 | 51.600 | 46,70 | 44,60 | 46,25 | 00:00:00 | | 2003-04-28 | 46,33 | 34.700 | 46,33 | 44,40 | 44,65 | 00:00:00 | | 2003-04-29 | 46,25 | 50.200 | 47,55 | 45,80 | 46,95 | 00:00:00 | | 2003-04-30 | 46,20 | 32.400 | 46,70 | 45,35 | 45,93 | 00:00:00 | | 2003-05-01 | 46,20 | 0 | 46,20 | 46,20 | 46,20 | 00:00:00 | | 2003-05-02 | 46,90 | 30.800 | 47,05 | 45,65 | 45,95 | 00:00:00 | | 2003-05-05 | 47,80 | 54.600 | 48,40 | 47,15 | 47,45 | 00:00:00 | | 2003-05-06 | 49,15 | 63.700 | 49,49 | 47,50 | 47,80 | 00:00:00 | | 2003-05-07 | 48,95 | 74.000 | 50,22 | 48,20 | 49,50 | 00:00:00 | | 2003-05-08 | 46,45 | 48.600 | 48,65 | 46,05 | 48,65 | 00:00:00 | | 2003-05-09 | 47,35 | 33.100 | 47,40 | 45,55 | 46,95 | 00:00:00 | | 2003-05-12 | 47,45 | 28.600 | 47,88 | 46,10 | 47,65 | 00:00:00 | | 2003-05-13 | 48,00 | 26.000 | 48,05 | 46,50 | 47,40 | 00:00:00 | | 2003-05-14 | 47,45 | 20.300 | 48,50 | 47,15 | 47,75 | 00:00:00 | | 2003-05-15 | 48,20 | 27.100 | 48,98 | 47,17 | 47,50 | 00:00:00 | | 2003-05-16 | 48,80 | 26.800 | 49,30 | 48,20 | 48,70 | 00:00:00 | | 2003-05-19 | 47,25 | 40.500 | 48,15 | 47,02 | 48,10 | 00:00:00 | | 2003-05-20 | 47,05 | 31.900 | 47,60 | 46,30 | 46,80 | 00:00:00 | | 2003-05-21 | 45,95 | 38.600 | 47,00 | 45,02 | 46,95 | 00:00:00 | | 2003-05-22 | 46,70 | 17.200 | 46,92 | 45,85 | 46,45 | 00:00:00 | | 2003-05-23 | 46,50 | 25.900 | 47,35 | 46,01 | 47,35 | 00:00:00 | | 2003-05-26 | 46,75 | 17.400 | 47,00 | 46,20 | 46,20 | 00:00:00 | | 2003-05-27 | 47,10 | 30.000 | 47,10 | 45,57 | 46,95 | 00:00:00 | | 2003-05-28 | 48,80 | 46.700 | 49,65 | 47,20 | 47,30 | 00:00:00 | | 2003-05-29 | 50,05 | 13.000 | 50,10 | 48,99 | 48,99 | 00:00:00 | | 2003-05-30 | 50,10 | 48.200 | 51,10 | 48,90 | 48,90 | 00:00:00 | | 2003-06-02 | 52,85 | 87.800 | 53,40 | 51,15 | 51,20 | 00:00:00 | | 2003-06-03 | 53,12 | 63.600 | 53,45 | 52,35 | 52,35 | 00:00:00 | | 2003-06-04 | 54,20 | 69.500 | 54,85 | 52,50 | 53,15 | 00:00:00 | | 2003-06-05 | 53,40 | 53.600 | 54,65 | 52,63 | 54,30 | 00:00:00 | | 2003-06-06 | 54,10 | 51.200 | 54,65 | 53,65 | 53,90 | 00:00:00 | | 2003-06-09 | 53,60 | 3.800 | 54,55 | 53,25 | 54,20 | 00:00:00 | | 2003-06-10 | 54,55 | 44.900 | 54,87 | 53,20 | 53,60 | 00:00:00 | | 2003-06-11 | 57,20 | 107.300 | 57,35 | 53,90 | 54,10 | 00:00:00 | | 2003-06-12 | 58,35 | 115.900 | 58,85 | 57,40 | 57,40 | 00:00:00 | | 2003-06-13 | 56,80 | 118.200 | 58,65 | 56,45 | 58,10 | 00:00:00 | | 2003-06-16 | 58,60 | 74.000 | 58,80 | 55,80 | 56,00 | 00:00:00 | | 2003-06-17 | 58,95 | 110.000 | 59,99 | 58,05 | 59,70 | 00:00:00 | | 2003-06-18 | 58,05 | 75.600 | 59,25 | 57,20 | 59,10 | 00:00:00 | | 2003-06-19 | 56,70 | 30.300 | 58,40 | 56,15 | 58,40 | 00:00:00 | | 2003-06-20 | 57,25 | 47.200 | 57,65 | 56,45 | 56,45 | 00:00:00 | | 2003-06-23 | 55,62 | 72.400 | 56,55 | 55,45 | 56,50 | 00:00:00 | | 2003-06-24 | 56,65 | 77.200 | 56,65 | 54,85 | 55,05 | 00:00:00 | | 2003-06-25 | 56,55 | 28.100 | 57,30 | 55,90 | 56,55 | 00:00:00 | | 2003-06-26 | 57,45 | 29.600 | 57,48 | 55,55 | 55,70 | 00:00:00 | | 2003-06-27 | 56,75 | 24.700 | 57,70 | 56,40 | 57,70 | 00:00:00 | | 2003-06-30 | 56,20 | 33.000 | 57,40 | 55,70 | 56,50 | 00:00:00 | | 2003-07-01 | 55,00 | 53.800 | 56,15 | 54,65 | 56,00 | 00:00:00 | | 2003-07-02 | 57,55 | 38.000 | 57,55 | 55,80 | 56,20 | 00:00:00 | | 2003-07-03 | 57,00 | 39.100 | 58,15 | 56,60 | 57,55 | 00:00:00 | | 2003-07-04 | 56,65 | 23.000 | 57,40 | 56,30 | 57,30 | 00:00:00 | | 2003-07-07 | 58,50 | 53.800 | 58,65 | 57,50 | 57,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
