|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-07 | 18,48 | 59.700 | 18,60 | 18,40 | 18,40 | 00:00:00 | | 2005-03-08 | 18,33 | 44.700 | 18,52 | 18,31 | 18,46 | 00:00:00 | | 2005-03-09 | 18,29 | 54.500 | 18,68 | 18,27 | 18,27 | 00:00:00 | | 2005-03-10 | 18,16 | 47.700 | 18,30 | 18,12 | 18,29 | 00:00:00 | | 2005-03-11 | 18,00 | 49.200 | 18,31 | 17,93 | 18,07 | 00:00:00 | | 2005-03-14 | 18,02 | 43.200 | 18,03 | 17,90 | 17,92 | 00:00:00 | | 2005-03-15 | 17,97 | 31.800 | 18,12 | 17,90 | 18,00 | 00:00:00 | | 2005-03-16 | 18,02 | 38.000 | 18,37 | 17,90 | 17,94 | 00:00:00 | | 2005-03-17 | 17,94 | 60.200 | 18,08 | 17,89 | 17,99 | 00:00:00 | | 2005-03-18 | 18,04 | 26.400 | 18,12 | 17,91 | 17,95 | 00:00:00 | | 2005-03-21 | 18,24 | 44.700 | 18,39 | 18,05 | 18,05 | 00:00:00 | | 2005-03-22 | 18,74 | 101.400 | 18,85 | 18,29 | 18,37 | 00:00:00 | | 2005-03-23 | 18,88 | 113.800 | 18,96 | 18,67 | 18,68 | 00:00:00 | | 2005-03-24 | 18,78 | 74.800 | 18,97 | 18,76 | 18,97 | 00:00:00 | | 2005-03-25 | 18,78 | 0 | 18,78 | 18,78 | 18,78 | 00:00:00 | | 2005-03-28 | 18,78 | 0 | 18,78 | 18,78 | 18,78 | 00:00:00 | | 2005-03-29 | 18,80 | 47.300 | 18,90 | 18,66 | 18,90 | 00:00:00 | | 2005-03-30 | 18,62 | 63.600 | 18,74 | 18,43 | 18,62 | 00:00:00 | | 2005-03-31 | 18,78 | 63.100 | 18,94 | 18,43 | 18,55 | 00:00:00 | | 2005-04-01 | 18,64 | 48.000 | 18,84 | 18,62 | 18,78 | 00:00:00 | | 2005-04-04 | 18,62 | 44.600 | 18,78 | 18,49 | 18,63 | 00:00:00 | | 2005-04-05 | 18,72 | 47.100 | 18,83 | 18,62 | 18,64 | 00:00:00 | | 2005-04-06 | 18,95 | 57.700 | 18,99 | 18,86 | 18,94 | 00:00:00 | | 2005-04-07 | 19,45 | 138.300 | 19,48 | 18,96 | 18,96 | 00:00:00 | | 2005-04-08 | 19,32 | 103.600 | 19,50 | 19,30 | 19,47 | 00:00:00 | | 2005-04-11 | 19,51 | 105.300 | 19,58 | 19,28 | 19,33 | 00:00:00 | | 2005-04-12 | 19,29 | 84.600 | 19,50 | 19,24 | 19,42 | 00:00:00 | | 2005-04-13 | 19,66 | 78.000 | 19,76 | 19,37 | 19,37 | 00:00:00 | | 2005-04-14 | 19,45 | 69.300 | 19,69 | 19,42 | 19,60 | 00:00:00 | | 2005-04-15 | 19,00 | 86.100 | 19,36 | 18,98 | 19,35 | 00:00:00 | | 2005-04-18 | 18,72 | 95.600 | 18,89 | 18,54 | 18,54 | 00:00:00 | | 2005-04-19 | 18,75 | 55.600 | 18,90 | 18,58 | 18,80 | 00:00:00 | | 2005-04-20 | 18,66 | 53.700 | 18,94 | 18,66 | 18,80 | 00:00:00 | | 2005-04-21 | 18,85 | 46.400 | 18,93 | 18,72 | 18,84 | 00:00:00 | | 2005-04-22 | 19,01 | 39.200 | 19,15 | 18,93 | 18,94 | 00:00:00 | | 2005-04-25 | 19,12 | 39.800 | 19,15 | 18,84 | 18,84 | 00:00:00 | | 2005-04-26 | 18,74 | 46.500 | 19,15 | 18,68 | 19,10 | 00:00:00 | | 2005-04-27 | 18,25 | 100.100 | 18,62 | 18,06 | 18,62 | 00:00:00 | | 2005-04-28 | 17,98 | 58.500 | 18,25 | 17,96 | 18,15 | 00:00:00 | | 2005-04-29 | 18,15 | 42.200 | 18,20 | 17,96 | 17,96 | 00:00:00 | | 2005-05-02 | 18,22 | 35.600 | 18,34 | 18,20 | 18,24 | 00:00:00 | | 2005-05-03 | 18,05 | 38.500 | 18,28 | 17,96 | 18,28 | 00:00:00 | | 2005-05-04 | 18,32 | 28.300 | 18,40 | 17,99 | 18,10 | 00:00:00 | | 2005-05-05 | 18,36 | 7.600 | 18,42 | 18,23 | 18,33 | 00:00:00 | | 2005-05-06 | 18,34 | 36.100 | 18,46 | 18,27 | 18,37 | 00:00:00 | | 2005-05-09 | 18,26 | 68.200 | 18,72 | 18,15 | 18,60 | 00:00:00 | | 2005-05-10 | 18,20 | 46.200 | 18,30 | 18,14 | 18,26 | 00:00:00 | | 2005-05-11 | 18,17 | 29.000 | 18,29 | 18,07 | 18,20 | 00:00:00 | | 2005-05-12 | 18,16 | 50.400 | 18,35 | 18,08 | 18,35 | 00:00:00 | | 2005-05-13 | 18,38 | 50.800 | 18,40 | 18,06 | 18,06 | 00:00:00 | | 2005-05-16 | 18,65 | 12.400 | 18,65 | 18,42 | 18,50 | 00:00:00 | | 2005-05-17 | 18,73 | 86.300 | 18,75 | 18,44 | 18,55 | 00:00:00 | | 2005-05-18 | 19,18 | 75.600 | 19,18 | 18,64 | 18,74 | 00:00:00 | | 2005-05-19 | 18,70 | 105.000 | 18,96 | 18,65 | 18,65 | 00:00:00 | | 2005-05-20 | 18,85 | 47.200 | 18,90 | 18,71 | 18,80 | 00:00:00 | | 2005-05-23 | 18,87 | 80.400 | 18,98 | 18,83 | 18,92 | 00:00:00 | | 2005-05-24 | 18,82 | 77.300 | 18,96 | 18,74 | 18,90 | 00:00:00 | | 2005-05-25 | 19,20 | 95.600 | 19,24 | 18,90 | 18,90 | 00:00:00 | | 2005-05-26 | 19,40 | 63.900 | 19,51 | 19,15 | 19,20 | 00:00:00 | | 2005-05-27 | 19,27 | 57.500 | 19,40 | 19,24 | 19,34 | 00:00:00 | | 2005-05-30 | 19,33 | 66.900 | 19,47 | 19,17 | 19,22 | 00:00:00 | | 2005-05-31 | 19,08 | 60.800 | 19,37 | 19,03 | 19,30 | 00:00:00 | | 2005-06-01 | 19,38 | 55.300 | 19,46 | 19,08 | 19,08 | 00:00:00 | | 2005-06-02 | 19,07 | 66.200 | 19,40 | 19,06 | 19,30 | 00:00:00 | | 2005-06-03 | 19,25 | 57.000 | 19,45 | 19,16 | 19,20 | 00:00:00 | | 2005-06-06 | 19,39 | 76.200 | 19,44 | 19,20 | 19,20 | 00:00:00 | | 2005-06-07 | 19,60 | 131.700 | 19,68 | 19,37 | 19,40 | 00:00:00 | | 2005-06-08 | 19,52 | 90.300 | 19,64 | 19,50 | 19,50 | 00:00:00 | | 2005-06-09 | 19,58 | 64.800 | 19,65 | 19,49 | 19,50 | 00:00:00 | | 2005-06-10 | 19,40 | 76.400 | 19,58 | 19,29 | 19,50 | 00:00:00 | | 2005-06-13 | 19,18 | 105.700 | 19,52 | 18,99 | 19,40 | 00:00:00 | | 2005-06-14 | 19,01 | 103.900 | 19,05 | 18,97 | 18,98 | 00:00:00 | | 2005-06-15 | 18,94 | 67.000 | 19,09 | 18,88 | 19,02 | 00:00:00 | | 2005-06-16 | 19,08 | 43.300 | 19,21 | 19,03 | 19,03 | 00:00:00 | | 2005-06-17 | 19,22 | 59.700 | 19,39 | 19,19 | 19,20 | 00:00:00 | | 2005-06-20 | 19,14 | 55.900 | 19,32 | 19,11 | 19,20 | 00:00:00 | | 2005-06-21 | 19,43 | 53.900 | 19,43 | 19,24 | 19,31 | 00:00:00 | | 2005-06-22 | 19,63 | 81.400 | 19,66 | 19,36 | 19,40 | 00:00:00 | | 2005-06-23 | 19,43 | 109.700 | 19,77 | 19,24 | 19,60 | 00:00:00 | | 2005-06-24 | 19,27 | 41.400 | 19,33 | 19,18 | 19,24 | 00:00:00 | | 2005-06-27 | 19,00 | 64.100 | 19,26 | 18,96 | 19,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
