|
 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 | | 2003-10-27 | 55,85 | 26.500 | 56,20 | 55,25 | 55,60 | 00:00:00 | | 2003-10-28 | 56,75 | 31.900 | 57,15 | 56,30 | 56,30 | 00:00:00 | | 2003-10-29 | 57,75 | 74.500 | 58,00 | 57,20 | 57,30 | 00:00:00 | | 2003-10-30 | 57,20 | 59.500 | 57,50 | 56,00 | 56,65 | 00:00:00 | | 2003-10-31 | 56,40 | 49.100 | 57,15 | 55,90 | 57,15 | 00:00:00 | | 2003-11-03 | 57,89 | 75.200 | 57,98 | 56,60 | 56,60 | 00:00:00 | | 2003-11-04 | 57,90 | 66.600 | 58,33 | 57,40 | 57,50 | 00:00:00 | | 2003-11-05 | 57,66 | 51.600 | 58,00 | 57,02 | 57,80 | 00:00:00 | | 2003-11-06 | 57,64 | 34.400 | 57,80 | 56,55 | 57,60 | 00:00:00 | | 2003-11-07 | 57,70 | 61.900 | 58,35 | 57,40 | 57,70 | 00:00:00 | | 2003-11-10 | 57,05 | 36.700 | 57,65 | 56,95 | 57,00 | 00:00:00 | | 2003-11-11 | 57,20 | 35.900 | 57,20 | 56,40 | 57,00 | 00:00:00 | | 2003-11-12 | 57,20 | 46.200 | 57,20 | 55,90 | 56,21 | 00:00:00 | | 2003-11-13 | 56,55 | 31.500 | 57,70 | 56,30 | 57,50 | 00:00:00 | | 2003-11-14 | 57,40 | 22.900 | 57,45 | 56,45 | 56,53 | 00:00:00 | | 2003-11-17 | 55,50 | 54.100 | 56,40 | 55,10 | 56,30 | 00:00:00 | | 2003-11-18 | 54,88 | 53.000 | 56,00 | 54,25 | 56,00 | 00:00:00 | | 2003-11-19 | 55,44 | 31.500 | 55,55 | 54,07 | 54,20 | 00:00:00 | | 2003-11-20 | 55,14 | 87.300 | 55,60 | 53,85 | 55,60 | 00:00:00 | | 2003-11-21 | 54,49 | 31.800 | 55,20 | 54,30 | 54,65 | 00:00:00 | | 2003-11-24 | 55,95 | 38.300 | 56,32 | 54,55 | 54,60 | 00:00:00 | | 2003-11-25 | 56,65 | 46.700 | 57,15 | 56,20 | 56,40 | 00:00:00 | | 2003-11-26 | 57,30 | 89.400 | 58,50 | 57,00 | 57,00 | 00:00:00 | | 2003-11-27 | 57,60 | 35.600 | 58,05 | 57,25 | 57,70 | 00:00:00 | | 2003-11-28 | 58,15 | 44.200 | 58,40 | 57,15 | 57,70 | 00:00:00 | | 2003-12-01 | 59,58 | 97.300 | 59,77 | 58,55 | 58,55 | 00:00:00 | | 2003-12-02 | 59,80 | 167.200 | 60,35 | 59,15 | 59,55 | 00:00:00 | | 2003-12-03 | 63,10 | 224.500 | 63,36 | 59,65 | 59,85 | 00:00:00 | | 2003-12-04 | 62,70 | 140.400 | 63,70 | 62,25 | 62,50 | 00:00:00 | | 2003-12-05 | 62,10 | 104.400 | 63,70 | 61,70 | 63,00 | 00:00:00 | | 2003-12-08 | 62,05 | 53.800 | 62,15 | 61,45 | 61,60 | 00:00:00 | | 2003-12-09 | 62,50 | 52.300 | 63,33 | 62,30 | 62,85 | 00:00:00 | | 2003-12-10 | 62,35 | 67.400 | 62,65 | 61,50 | 62,05 | 00:00:00 | | 2003-12-11 | 62,55 | 120.300 | 62,75 | 62,15 | 62,30 | 00:00:00 | | 2003-12-12 | 63,60 | 95.600 | 64,35 | 63,00 | 63,00 | 00:00:00 | | 2003-12-15 | 63,10 | 105.900 | 64,70 | 62,72 | 64,45 | 00:00:00 | | 2003-12-16 | 63,05 | 48.000 | 63,10 | 62,40 | 62,80 | 00:00:00 | | 2003-12-17 | 61,75 | 41.300 | 62,95 | 61,65 | 62,90 | 00:00:00 | | 2003-12-18 | 62,50 | 38.800 | 62,70 | 61,40 | 61,60 | 00:00:00 | | 2003-12-19 | 62,52 | 43.800 | 63,18 | 62,52 | 62,75 | 00:00:00 | | 2003-12-22 | 62,95 | 56.500 | 63,75 | 62,35 | 62,50 | 00:00:00 | | 2003-12-23 | 63,60 | 39.600 | 63,79 | 63,00 | 63,00 | 00:00:00 | | 2003-12-24 | 63,60 | 0 | 63,60 | 63,60 | 63,60 | 00:00:00 | | 2003-12-25 | 63,60 | 0 | 63,60 | 63,60 | 63,60 | 00:00:00 | | 2003-12-26 | 63,60 | 0 | 63,60 | 63,60 | 63,60 | 00:00:00 | | 2003-12-29 | 64,50 | 62.200 | 64,65 | 63,65 | 63,65 | 00:00:00 | | 2003-12-30 | 65,90 | 119.300 | 66,00 | 64,80 | 64,90 | 00:00:00 | | 2003-12-31 | 65,90 | 0 | 65,90 | 65,90 | 65,90 | 00:00:00 | | 2004-01-01 | 65,90 | 0 | 65,90 | 65,90 | 65,90 | 00:00:00 | | 2004-01-02 | 66,45 | 80.600 | 66,72 | 65,60 | 65,60 | 00:00:00 | | 2004-01-05 | 66,51 | 93.900 | 66,98 | 66,05 | 66,50 | 00:00:00 | | 2004-01-06 | 66,90 | 45.000 | 66,90 | 65,92 | 66,80 | 00:00:00 | | 2004-01-07 | 65,50 | 66.700 | 66,99 | 64,60 | 66,85 | 00:00:00 | | 2004-01-08 | 65,20 | 53.000 | 66,25 | 65,00 | 65,80 | 00:00:00 | | 2004-01-09 | 64,50 | 81.100 | 65,30 | 63,60 | 65,30 | 00:00:00 | | 2004-01-12 | 62,87 | 84.000 | 63,35 | 62,55 | 63,10 | 00:00:00 | | 2004-01-13 | 62,35 | 67.300 | 63,70 | 62,10 | 63,20 | 00:00:00 | | 2004-01-14 | 63,70 | 31.700 | 63,98 | 62,20 | 62,20 | 00:00:00 | | 2004-01-15 | 64,85 | 55.700 | 65,25 | 63,99 | 63,99 | 00:00:00 | | 2004-01-16 | 64,70 | 38.400 | 65,20 | 64,30 | 65,00 | 00:00:00 | | 2004-01-19 | 64,25 | 78.000 | 65,15 | 63,57 | 64,50 | 00:00:00 | | 2004-01-20 | 63,35 | 57.700 | 64,10 | 62,85 | 64,00 | 00:00:00 | | 2004-01-21 | 63,70 | 59.300 | 63,75 | 62,60 | 63,05 | 00:00:00 | | 2004-01-22 | 63,60 | 42.300 | 64,30 | 63,45 | 64,10 | 00:00:00 | | 2004-01-23 | 64,12 | 36.500 | 64,78 | 63,70 | 63,70 | 00:00:00 | | 2004-01-26 | 64,00 | 38.600 | 64,25 | 63,35 | 64,10 | 00:00:00 | | 2004-01-27 | 64,20 | 33.500 | 64,89 | 64,00 | 64,45 | 00:00:00 | | 2004-01-28 | 64,80 | 24.500 | 64,90 | 63,40 | 63,50 | 00:00:00 | | 2004-01-29 | 63,65 | 33.000 | 64,15 | 63,40 | 64,00 | 00:00:00 | | 2004-01-30 | 62,90 | 40.600 | 63,95 | 62,45 | 63,95 | 00:00:00 | | 2004-02-02 | 63,25 | 28.800 | 63,45 | 62,55 | 63,00 | 00:00:00 | | 2004-02-03 | 62,95 | 35.200 | 63,25 | 62,37 | 63,05 | 00:00:00 | | 2004-02-04 | 62,99 | 42.900 | 63,55 | 62,45 | 62,80 | 00:00:00 | | 2004-02-05 | 63,80 | 67.000 | 64,48 | 62,80 | 62,90 | 00:00:00 | | 2004-02-06 | 66,70 | 244.100 | 66,88 | 64,35 | 64,50 | 00:00:00 | | 2004-02-09 | 67,40 | 82.800 | 67,68 | 66,98 | 66,98 | 00:00:00 | | 2004-02-10 | 67,10 | 47.900 | 67,65 | 66,40 | 67,65 | 00:00:00 | | 2004-02-11 | 67,30 | 42.000 | 67,30 | 66,65 | 66,80 | 00:00:00 | | 2004-02-12 | 67,70 | 72.000 | 68,35 | 67,35 | 67,45 | 00:00:00 | | 2004-02-13 | 66,90 | 44.700 | 68,35 | 66,90 | 67,90 | 00:00:00 | | 2004-02-16 | 67,50 | 33.000 | 67,50 | 66,91 | 67,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
