|
 DEUTSCHE POST N - [Ticker: DPW.F] |     | | Última Transacción | 40,013 | Hora de Cotización | 2017-11-01 - 23:31:00 | | Variación | +0,670 (+1,703%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 40,389 | Mínimo | 39,752 | | Volumen | 15.317 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 39,962 x 400.000 - 40,022 x 400.000 | Yield | | | Cierre Anterior | 39,343 | PER | 0,00% | | Apertura | 39,752 | 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 DPW.F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-15 | 15,86 | 98.200 | 16,15 | 15,86 | 16,10 | 00:00:00 | | 2003-12-16 | 15,86 | 36.700 | 15,89 | 15,71 | 15,80 | 00:00:00 | | 2003-12-17 | 15,78 | 40.200 | 15,90 | 15,77 | 15,86 | 00:00:00 | | 2003-12-18 | 15,92 | 44.800 | 15,99 | 15,72 | 15,72 | 00:00:00 | | 2003-12-19 | 16,25 | 106.800 | 16,29 | 15,94 | 16,00 | 00:00:00 | | 2003-12-22 | 16,07 | 50.500 | 16,30 | 16,05 | 16,25 | 00:00:00 | | 2003-12-23 | 16,00 | 34.800 | 16,15 | 16,00 | 16,05 | 00:00:00 | | 2003-12-24 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2003-12-25 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2003-12-26 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2003-12-29 | 16,25 | 47.800 | 16,29 | 16,03 | 16,06 | 00:00:00 | | 2003-12-30 | 16,32 | 43.500 | 16,35 | 16,16 | 16,35 | 00:00:00 | | 2003-12-31 | 16,32 | 0 | 16,32 | 16,32 | 16,32 | 00:00:00 | | 2004-01-01 | 16,32 | 0 | 16,32 | 16,32 | 16,32 | 00:00:00 | | 2004-01-02 | 16,39 | 52.800 | 16,45 | 16,31 | 16,35 | 00:00:00 | | 2004-01-05 | 16,41 | 76.200 | 16,47 | 16,26 | 16,45 | 00:00:00 | | 2004-01-06 | 16,36 | 48.200 | 16,45 | 16,26 | 16,40 | 00:00:00 | | 2004-01-07 | 16,78 | 118.500 | 16,81 | 16,35 | 16,42 | 00:00:00 | | 2004-01-08 | 17,15 | 122.800 | 17,18 | 16,70 | 16,77 | 00:00:00 | | 2004-01-09 | 17,12 | 100.500 | 17,25 | 17,01 | 17,10 | 00:00:00 | | 2004-01-12 | 17,00 | 127.600 | 17,15 | 16,98 | 17,10 | 00:00:00 | | 2004-01-13 | 17,04 | 65.500 | 17,20 | 17,00 | 17,05 | 00:00:00 | | 2004-01-14 | 17,35 | 89.400 | 17,48 | 17,10 | 17,10 | 00:00:00 | | 2004-01-15 | 17,40 | 60.600 | 17,56 | 17,25 | 17,30 | 00:00:00 | | 2004-01-16 | 17,20 | 61.900 | 17,49 | 17,20 | 17,35 | 00:00:00 | | 2004-01-19 | 17,86 | 123.800 | 17,93 | 17,38 | 17,40 | 00:00:00 | | 2004-01-20 | 17,72 | 118.400 | 18,11 | 17,60 | 17,90 | 00:00:00 | | 2004-01-21 | 18,30 | 100.700 | 18,42 | 17,75 | 17,75 | 00:00:00 | | 2004-01-22 | 17,95 | 118.600 | 18,62 | 17,85 | 18,45 | 00:00:00 | | 2004-01-23 | 18,20 | 83.300 | 18,21 | 17,92 | 18,03 | 00:00:00 | | 2004-01-26 | 18,00 | 129.000 | 18,39 | 17,85 | 18,20 | 00:00:00 | | 2004-01-27 | 18,18 | 86.600 | 18,25 | 17,95 | 18,05 | 00:00:00 | | 2004-01-28 | 18,55 | 103.700 | 18,55 | 18,10 | 18,10 | 00:00:00 | | 2004-01-29 | 18,24 | 79.300 | 18,49 | 18,15 | 18,40 | 00:00:00 | | 2004-01-30 | 18,02 | 97.500 | 18,40 | 17,90 | 18,35 | 00:00:00 | | 2004-02-02 | 18,18 | 87.200 | 18,18 | 17,83 | 18,00 | 00:00:00 | | 2004-02-03 | 18,10 | 62.300 | 18,25 | 17,95 | 18,20 | 00:00:00 | | 2004-02-04 | 17,90 | 55.100 | 18,06 | 17,81 | 18,00 | 00:00:00 | | 2004-02-05 | 18,20 | 94.400 | 18,35 | 17,68 | 17,75 | 00:00:00 | | 2004-02-06 | 18,65 | 227.600 | 18,88 | 18,25 | 18,29 | 00:00:00 | | 2004-02-09 | 19,19 | 127.800 | 19,20 | 18,74 | 18,80 | 00:00:00 | | 2004-02-10 | 19,00 | 93.900 | 19,20 | 18,82 | 19,20 | 00:00:00 | | 2004-02-11 | 18,85 | 84.700 | 19,00 | 18,63 | 18,95 | 00:00:00 | | 2004-02-12 | 18,93 | 66.600 | 18,98 | 18,75 | 18,83 | 00:00:00 | | 2004-02-13 | 18,86 | 115.800 | 19,26 | 18,83 | 19,00 | 00:00:00 | | 2004-02-16 | 18,80 | 55.600 | 18,95 | 18,56 | 18,83 | 00:00:00 | | 2004-02-17 | 19,12 | 113.100 | 19,27 | 18,98 | 18,98 | 00:00:00 | | 2004-02-18 | 19,20 | 79.000 | 19,25 | 19,00 | 19,20 | 00:00:00 | | 2004-02-19 | 19,35 | 98.300 | 19,44 | 19,12 | 19,15 | 00:00:00 | | 2004-02-20 | 19,05 | 105.800 | 19,40 | 19,01 | 19,27 | 00:00:00 | | 2004-02-23 | 18,95 | 68.700 | 19,12 | 18,82 | 19,10 | 00:00:00 | | 2004-02-24 | 18,55 | 123.900 | 19,05 | 18,25 | 18,96 | 00:00:00 | | 2004-02-25 | 18,55 | 57.600 | 18,60 | 18,32 | 18,50 | 00:00:00 | | 2004-02-26 | 18,78 | 60.400 | 18,80 | 18,50 | 18,50 | 00:00:00 | | 2004-02-27 | 19,15 | 54.600 | 19,15 | 18,80 | 18,80 | 00:00:00 | | 2004-03-01 | 18,98 | 71.700 | 19,29 | 18,85 | 19,22 | 00:00:00 | | 2004-03-02 | 19,15 | 77.000 | 19,23 | 18,75 | 19,05 | 00:00:00 | | 2004-03-03 | 19,30 | 124.800 | 19,45 | 19,10 | 19,20 | 00:00:00 | | 2004-03-04 | 19,40 | 90.600 | 19,52 | 19,33 | 19,50 | 00:00:00 | | 2004-03-05 | 19,37 | 51.900 | 19,48 | 19,33 | 19,40 | 00:00:00 | | 2004-03-08 | 19,72 | 96.300 | 19,75 | 19,40 | 19,40 | 00:00:00 | | 2004-03-09 | 18,90 | 257.000 | 19,70 | 18,78 | 19,70 | 00:00:00 | | 2004-03-10 | 18,93 | 130.500 | 19,12 | 18,88 | 18,98 | 00:00:00 | | 2004-03-11 | 18,37 | 259.800 | 18,70 | 17,85 | 18,70 | 00:00:00 | | 2004-03-12 | 18,28 | 224.600 | 18,35 | 17,75 | 17,80 | 00:00:00 | | 2004-03-15 | 17,65 | 141.000 | 18,25 | 17,65 | 18,25 | 00:00:00 | | 2004-03-16 | 17,53 | 314.700 | 17,78 | 17,00 | 17,63 | 00:00:00 | | 2004-03-17 | 17,90 | 124.700 | 17,95 | 17,35 | 17,70 | 00:00:00 | | 2004-03-18 | 18,02 | 102.800 | 18,37 | 17,90 | 18,00 | 00:00:00 | | 2004-03-19 | 17,80 | 64.900 | 18,38 | 17,80 | 18,20 | 00:00:00 | | 2004-03-22 | 17,35 | 98.800 | 17,82 | 17,25 | 17,82 | 00:00:00 | | 2004-03-23 | 17,29 | 59.100 | 17,55 | 17,21 | 17,40 | 00:00:00 | | 2004-03-24 | 17,49 | 68.600 | 17,66 | 17,26 | 17,50 | 00:00:00 | | 2004-03-25 | 18,05 | 50.300 | 18,10 | 17,48 | 17,55 | 00:00:00 | | 2004-03-26 | 17,78 | 76.200 | 18,20 | 17,65 | 18,20 | 00:00:00 | | 2004-03-29 | 18,35 | 62.400 | 18,39 | 17,85 | 17,90 | 00:00:00 | | 2004-03-30 | 18,18 | 72.400 | 18,40 | 18,05 | 18,40 | 00:00:00 | | 2004-03-31 | 18,23 | 44.400 | 18,45 | 18,10 | 18,20 | 00:00:00 | | 2004-04-01 | 18,74 | 64.700 | 18,85 | 18,36 | 18,40 | 00:00:00 | | 2004-04-02 | 19,02 | 80.300 | 19,04 | 18,65 | 18,80 | 00:00:00 | | 2004-04-05 | 19,08 | 75.800 | 19,17 | 18,96 | 19,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
