|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-12 | 22,66 | 82.100 | 22,85 | 22,60 | 22,72 | 00:00:00 | | 2001-03-13 | 22,62 | 140.200 | 22,70 | 22,37 | 22,52 | 00:00:00 | | 2001-03-14 | 22,62 | 0 | 22,62 | 22,62 | 22,62 | 00:00:00 | | 2001-03-15 | 22,30 | 167.400 | 22,70 | 22,11 | 22,15 | 00:00:00 | | 2001-03-16 | 22,23 | 96.000 | 22,90 | 22,01 | 22,50 | 00:00:00 | | 2001-03-19 | 21,41 | 218.000 | 21,78 | 21,15 | 21,30 | 00:00:00 | | 2001-03-20 | 20,90 | 201.500 | 21,65 | 20,72 | 21,58 | 00:00:00 | | 2001-03-21 | 19,95 | 344.200 | 20,70 | 19,55 | 20,40 | 00:00:00 | | 2001-03-22 | 19,06 | 254.600 | 19,95 | 18,80 | 19,55 | 00:00:00 | | 2001-03-23 | 19,10 | 200.200 | 20,18 | 18,70 | 19,30 | 00:00:00 | | 2001-03-26 | 20,03 | 154.800 | 20,03 | 19,01 | 19,80 | 00:00:00 | | 2001-03-27 | 19,75 | 72.200 | 20,00 | 19,40 | 20,00 | 00:00:00 | | 2001-03-28 | 20,09 | 94.500 | 20,13 | 19,42 | 19,88 | 00:00:00 | | 2001-03-29 | 20,10 | 55.700 | 20,19 | 19,80 | 20,09 | 00:00:00 | | 2001-03-30 | 19,95 | 55.100 | 20,38 | 19,80 | 20,04 | 00:00:00 | | 2001-04-02 | 19,48 | 51.600 | 19,86 | 19,35 | 19,75 | 00:00:00 | | 2001-04-03 | 18,80 | 99.700 | 19,55 | 18,80 | 19,40 | 00:00:00 | | 2001-04-04 | 18,25 | 126.800 | 18,77 | 17,70 | 18,60 | 00:00:00 | | 2001-04-05 | 17,97 | 118.400 | 18,25 | 17,80 | 18,05 | 00:00:00 | | 2001-04-06 | 18,35 | 77.500 | 18,50 | 17,95 | 18,00 | 00:00:00 | | 2001-04-09 | 19,01 | 80.800 | 19,10 | 18,35 | 18,55 | 00:00:00 | | 2001-04-10 | 19,15 | 46.000 | 19,58 | 18,95 | 19,10 | 00:00:00 | | 2001-04-11 | 18,51 | 62.200 | 19,20 | 18,51 | 19,05 | 00:00:00 | | 2001-04-12 | 18,49 | 94.200 | 18,80 | 18,16 | 18,80 | 00:00:00 | | 2001-04-13 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2001-04-16 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2001-04-17 | 18,45 | 55.900 | 18,85 | 18,40 | 18,60 | 00:00:00 | | 2001-04-18 | 18,56 | 63.500 | 19,10 | 18,35 | 18,35 | 00:00:00 | | 2001-04-19 | 18,72 | 75.100 | 18,95 | 18,60 | 18,80 | 00:00:00 | | 2001-04-20 | 18,62 | 105.200 | 19,19 | 18,51 | 18,70 | 00:00:00 | | 2001-04-23 | 18,36 | 84.800 | 18,73 | 18,31 | 18,71 | 00:00:00 | | 2001-04-24 | 18,65 | 54.000 | 18,79 | 18,35 | 18,35 | 00:00:00 | | 2001-04-25 | 18,60 | 78.400 | 18,70 | 18,45 | 18,70 | 00:00:00 | | 2001-04-26 | 18,63 | 42.500 | 18,78 | 18,47 | 18,60 | 00:00:00 | | 2001-04-27 | 18,80 | 42.700 | 18,95 | 18,55 | 18,75 | 00:00:00 | | 2001-04-30 | 19,11 | 81.400 | 19,20 | 18,91 | 19,09 | 00:00:00 | | 2001-05-01 | 19,11 | 0 | 19,11 | 19,11 | 19,11 | 00:00:00 | | 2001-05-02 | 18,06 | 218.800 | 19,20 | 17,92 | 19,20 | 00:00:00 | | 2001-05-03 | 18,13 | 338.300 | 18,35 | 17,80 | 18,30 | 00:00:00 | | 2001-05-04 | 18,17 | 161.800 | 18,15 | 17,88 | 18,15 | 00:00:00 | | 2001-05-07 | 18,17 | 0 | 18,17 | 18,17 | 18,17 | 00:00:00 | | 2001-05-08 | 17,65 | 192.700 | 18,15 | 17,40 | 18,15 | 00:00:00 | | 2001-05-09 | 17,65 | 0 | 17,65 | 17,65 | 17,65 | 00:00:00 | | 2001-05-10 | 18,26 | 88.100 | 18,40 | 17,80 | 17,83 | 00:00:00 | | 2001-05-11 | 18,26 | 0 | 18,26 | 18,26 | 18,26 | 00:00:00 | | 2001-05-14 | 18,41 | 81.200 | 18,69 | 18,21 | 18,35 | 00:00:00 | | 2001-05-15 | 18,62 | 78.800 | 18,69 | 18,32 | 18,39 | 00:00:00 | | 2001-05-16 | 18,41 | 94.600 | 18,74 | 18,15 | 18,74 | 00:00:00 | | 2001-05-17 | 18,70 | 86.200 | 18,94 | 18,40 | 18,79 | 00:00:00 | | 2001-05-18 | 18,40 | 95.800 | 18,58 | 18,11 | 18,56 | 00:00:00 | | 2001-05-21 | 18,65 | 73.400 | 18,74 | 18,51 | 18,61 | 00:00:00 | | 2001-05-22 | 18,75 | 81.400 | 18,87 | 18,57 | 18,74 | 00:00:00 | | 2001-05-23 | 18,70 | 70.200 | 18,89 | 18,61 | 18,87 | 00:00:00 | | 2001-05-24 | 18,55 | 7.900 | 18,79 | 18,55 | 18,61 | 00:00:00 | | 2001-05-25 | 18,60 | 55.000 | 18,78 | 18,35 | 18,51 | 00:00:00 | | 2001-05-28 | 18,42 | 51.500 | 18,78 | 18,31 | 18,78 | 00:00:00 | | 2001-05-29 | 18,11 | 107.100 | 18,50 | 17,91 | 18,40 | 00:00:00 | | 2001-05-30 | 18,11 | 57.200 | 18,35 | 18,01 | 18,28 | 00:00:00 | | 2001-05-31 | 18,07 | 62.300 | 18,45 | 18,01 | 18,01 | 00:00:00 | | 2001-06-01 | 18,28 | 52.600 | 18,34 | 18,02 | 18,30 | 00:00:00 | | 2001-06-04 | 18,29 | 9.000 | 18,29 | 18,11 | 18,11 | 00:00:00 | | 2001-06-05 | 18,52 | 73.500 | 18,75 | 18,25 | 18,34 | 00:00:00 | | 2001-06-06 | 18,77 | 84.000 | 19,05 | 18,60 | 18,81 | 00:00:00 | | 2001-06-07 | 18,90 | 51.200 | 19,10 | 18,77 | 19,05 | 00:00:00 | | 2001-06-08 | 18,55 | 55.800 | 19,18 | 18,55 | 19,18 | 00:00:00 | | 2001-06-11 | 18,37 | 75.900 | 18,77 | 18,25 | 18,51 | 00:00:00 | | 2001-06-12 | 18,12 | 50.600 | 18,48 | 18,06 | 18,44 | 00:00:00 | | 2001-06-13 | 18,10 | 50.500 | 18,30 | 18,06 | 18,20 | 00:00:00 | | 2001-06-14 | 17,97 | 45.300 | 18,10 | 17,91 | 18,10 | 00:00:00 | | 2001-06-15 | 18,00 | 70.500 | 18,05 | 17,81 | 17,90 | 00:00:00 | | 2001-06-18 | 18,00 | 42.600 | 18,29 | 17,90 | 18,00 | 00:00:00 | | 2001-06-19 | 18,05 | 50.600 | 18,20 | 17,90 | 17,90 | 00:00:00 | | 2001-06-20 | 18,05 | 66.600 | 18,30 | 18,05 | 18,05 | 00:00:00 | | 2001-06-21 | 18,30 | 61.300 | 18,40 | 18,12 | 18,30 | 00:00:00 | | 2001-06-22 | 18,07 | 74.600 | 18,35 | 17,90 | 18,30 | 00:00:00 | | 2001-06-25 | 18,30 | 70.600 | 18,45 | 18,01 | 18,01 | 00:00:00 | | 2001-06-26 | 18,20 | 50.800 | 18,45 | 18,10 | 18,25 | 00:00:00 | | 2001-06-27 | 18,75 | 99.800 | 18,80 | 18,15 | 18,28 | 00:00:00 | | 2001-06-28 | 18,60 | 80.800 | 18,69 | 18,32 | 18,60 | 00:00:00 | | 2001-06-29 | 18,70 | 87.000 | 18,80 | 18,51 | 18,70 | 00:00:00 | | 2001-07-02 | 18,91 | 75.300 | 19,10 | 18,60 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
