|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 58,50 | 53.800 | 58,65 | 57,50 | 57,70 | 00:00:00 | | 2003-07-08 | 57,50 | 43.200 | 58,88 | 56,90 | 58,50 | 00:00:00 | | 2003-07-09 | 57,05 | 27.400 | 57,65 | 56,45 | 57,40 | 00:00:00 | | 2003-07-10 | 56,25 | 27.100 | 56,80 | 56,15 | 56,80 | 00:00:00 | | 2003-07-11 | 57,49 | 25.000 | 57,49 | 55,90 | 56,00 | 00:00:00 | | 2003-07-14 | 58,35 | 56.500 | 58,75 | 57,70 | 57,88 | 00:00:00 | | 2003-07-15 | 58,75 | 81.500 | 59,50 | 58,00 | 58,00 | 00:00:00 | | 2003-07-16 | 58,65 | 104.300 | 59,58 | 58,30 | 58,60 | 00:00:00 | | 2003-07-17 | 57,40 | 29.600 | 58,80 | 57,20 | 58,50 | 00:00:00 | | 2003-07-18 | 57,60 | 23.300 | 58,00 | 57,03 | 57,40 | 00:00:00 | | 2003-07-21 | 56,85 | 32.500 | 58,20 | 56,60 | 58,20 | 00:00:00 | | 2003-07-22 | 57,15 | 27.300 | 57,50 | 56,35 | 56,85 | 00:00:00 | | 2003-07-23 | 56,80 | 25.600 | 57,95 | 56,80 | 57,65 | 00:00:00 | | 2003-07-24 | 57,45 | 26.900 | 58,00 | 56,50 | 57,40 | 00:00:00 | | 2003-07-25 | 57,10 | 18.800 | 57,50 | 56,40 | 57,00 | 00:00:00 | | 2003-07-28 | 58,55 | 46.700 | 59,10 | 58,00 | 58,15 | 00:00:00 | | 2003-07-29 | 59,10 | 52.900 | 59,93 | 58,20 | 58,95 | 00:00:00 | | 2003-07-30 | 58,95 | 33.200 | 59,55 | 58,55 | 58,80 | 00:00:00 | | 2003-07-31 | 57,40 | 101.200 | 58,20 | 56,50 | 57,90 | 00:00:00 | | 2003-08-01 | 54,95 | 186.600 | 57,00 | 54,27 | 57,00 | 00:00:00 | | 2003-08-04 | 54,40 | 123.600 | 55,55 | 53,75 | 55,30 | 00:00:00 | | 2003-08-05 | 55,18 | 73.200 | 55,35 | 54,30 | 55,25 | 00:00:00 | | 2003-08-06 | 53,35 | 104.200 | 54,35 | 52,45 | 54,10 | 00:00:00 | | 2003-08-07 | 52,95 | 61.900 | 54,00 | 52,60 | 53,68 | 00:00:00 | | 2003-08-08 | 52,65 | 62.500 | 53,80 | 52,15 | 53,10 | 00:00:00 | | 2003-08-11 | 53,30 | 32.300 | 53,95 | 52,80 | 53,35 | 00:00:00 | | 2003-08-12 | 54,25 | 37.900 | 54,79 | 53,60 | 53,60 | 00:00:00 | | 2003-08-13 | 54,05 | 36.500 | 55,40 | 53,95 | 54,99 | 00:00:00 | | 2003-08-14 | 55,15 | 46.100 | 55,30 | 54,25 | 54,70 | 00:00:00 | | 2003-08-15 | 54,75 | 22.500 | 55,50 | 54,55 | 55,00 | 00:00:00 | | 2003-08-18 | 55,15 | 38.600 | 55,35 | 54,20 | 55,25 | 00:00:00 | | 2003-08-19 | 54,60 | 46.400 | 55,70 | 54,30 | 55,60 | 00:00:00 | | 2003-08-20 | 54,10 | 49.500 | 54,75 | 52,95 | 54,75 | 00:00:00 | | 2003-08-21 | 54,10 | 45.300 | 54,85 | 53,70 | 53,85 | 00:00:00 | | 2003-08-22 | 53,30 | 33.200 | 54,30 | 53,03 | 53,90 | 00:00:00 | | 2003-08-25 | 52,75 | 50.800 | 53,20 | 52,40 | 53,00 | 00:00:00 | | 2003-08-26 | 52,20 | 45.700 | 53,90 | 52,05 | 53,00 | 00:00:00 | | 2003-08-27 | 52,80 | 25.100 | 52,90 | 52,40 | 52,80 | 00:00:00 | | 2003-08-28 | 53,15 | 32.900 | 54,10 | 52,45 | 52,75 | 00:00:00 | | 2003-08-29 | 52,60 | 47.500 | 53,70 | 51,95 | 53,50 | 00:00:00 | | 2003-09-01 | 53,50 | 35.800 | 53,85 | 52,80 | 53,10 | 00:00:00 | | 2003-09-02 | 54,60 | 55.800 | 55,08 | 53,75 | 53,85 | 00:00:00 | | 2003-09-03 | 56,45 | 106.400 | 57,33 | 55,40 | 55,40 | 00:00:00 | | 2003-09-04 | 57,10 | 89.500 | 57,80 | 56,70 | 57,10 | 00:00:00 | | 2003-09-05 | 56,05 | 58.200 | 57,50 | 56,05 | 57,30 | 00:00:00 | | 2003-09-08 | 57,74 | 71.700 | 58,25 | 56,70 | 56,95 | 00:00:00 | | 2003-09-09 | 58,00 | 58.900 | 58,39 | 57,85 | 58,10 | 00:00:00 | | 2003-09-10 | 57,05 | 50.000 | 58,00 | 56,60 | 58,00 | 00:00:00 | | 2003-09-11 | 57,45 | 32.200 | 57,45 | 56,30 | 56,30 | 00:00:00 | | 2003-09-12 | 56,80 | 21.700 | 57,55 | 56,60 | 57,50 | 00:00:00 | | 2003-09-15 | 57,05 | 32.100 | 57,90 | 57,05 | 57,15 | 00:00:00 | | 2003-09-16 | 57,90 | 45.900 | 58,25 | 57,15 | 57,40 | 00:00:00 | | 2003-09-17 | 57,95 | 56.700 | 59,02 | 57,65 | 58,60 | 00:00:00 | | 2003-09-18 | 59,20 | 78.300 | 59,23 | 57,50 | 57,50 | 00:00:00 | | 2003-09-19 | 59,00 | 116.500 | 59,94 | 58,80 | 59,20 | 00:00:00 | | 2003-09-22 | 56,65 | 57.900 | 57,60 | 56,30 | 57,50 | 00:00:00 | | 2003-09-23 | 55,70 | 56.600 | 56,85 | 55,15 | 56,25 | 00:00:00 | | 2003-09-24 | 53,70 | 73.900 | 56,55 | 53,30 | 56,20 | 00:00:00 | | 2003-09-25 | 54,55 | 51.800 | 54,70 | 53,20 | 54,10 | 00:00:00 | | 2003-09-26 | 54,00 | 43.700 | 54,25 | 52,85 | 53,70 | 00:00:00 | | 2003-09-29 | 53,30 | 23.500 | 54,60 | 52,85 | 53,60 | 00:00:00 | | 2003-09-30 | 51,80 | 91.400 | 53,75 | 51,25 | 53,55 | 00:00:00 | | 2003-10-01 | 53,35 | 33.100 | 53,50 | 51,60 | 52,00 | 00:00:00 | | 2003-10-02 | 53,20 | 25.400 | 54,45 | 53,20 | 53,85 | 00:00:00 | | 2003-10-03 | 55,60 | 13.400 | 55,60 | 53,65 | 53,70 | 00:00:00 | | 2003-10-06 | 55,12 | 31.500 | 55,60 | 54,70 | 55,00 | 00:00:00 | | 2003-10-07 | 54,15 | 22.000 | 55,00 | 53,95 | 55,00 | 00:00:00 | | 2003-10-08 | 54,75 | 23.600 | 55,15 | 53,70 | 53,85 | 00:00:00 | | 2003-10-09 | 55,45 | 34.900 | 55,85 | 54,35 | 54,60 | 00:00:00 | | 2003-10-10 | 55,75 | 35.000 | 56,25 | 55,20 | 55,20 | 00:00:00 | | 2003-10-13 | 56,90 | 46.000 | 57,20 | 56,12 | 56,12 | 00:00:00 | | 2003-10-14 | 56,70 | 39.200 | 57,35 | 56,30 | 57,35 | 00:00:00 | | 2003-10-15 | 57,00 | 35.400 | 57,70 | 56,50 | 57,45 | 00:00:00 | | 2003-10-16 | 57,50 | 35.600 | 57,70 | 56,20 | 56,80 | 00:00:00 | | 2003-10-17 | 56,70 | 23.800 | 57,75 | 56,40 | 57,05 | 00:00:00 | | 2003-10-20 | 56,80 | 37.200 | 57,15 | 55,90 | 56,60 | 00:00:00 | | 2003-10-21 | 57,00 | 33.100 | 57,10 | 56,25 | 57,00 | 00:00:00 | | 2003-10-22 | 55,85 | 34.000 | 56,80 | 55,75 | 56,60 | 00:00:00 | | 2003-10-23 | 55,30 | 42.300 | 55,30 | 54,25 | 54,60 | 00:00:00 | | 2003-10-24 | 54,80 | 27.700 | 55,55 | 54,75 | 55,25 | 00:00:00 | | 2003-10-27 | 55,85 | 26.500 | 56,20 | 55,25 | 55,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
