|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-16 | 23,06 | 91.700 | 23,29 | 22,78 | 22,85 | 00:00:00 | | 2007-01-17 | 23,62 | 156.300 | 23,65 | 23,09 | 23,09 | 00:00:00 | | 2007-01-18 | 23,78 | 168.500 | 24,10 | 23,67 | 23,67 | 00:00:00 | | 2007-01-19 | 23,86 | 83.900 | 24,03 | 23,55 | 23,85 | 00:00:00 | | 2007-01-22 | 23,79 | 98.600 | 24,07 | 23,55 | 23,55 | 00:00:00 | | 2007-01-23 | 23,46 | 72.900 | 23,87 | 23,31 | 23,57 | 00:00:00 | | 2007-01-24 | 23,78 | 67.900 | 23,99 | 23,54 | 23,55 | 00:00:00 | | 2007-01-25 | 23,47 | 47.200 | 23,84 | 23,45 | 23,80 | 00:00:00 | | 2007-01-26 | 23,66 | 53.900 | 24,07 | 23,33 | 23,45 | 00:00:00 | | 2007-01-29 | 23,61 | 67.600 | 23,82 | 23,59 | 23,75 | 00:00:00 | | 2007-01-30 | 23,36 | 37.000 | 23,64 | 23,27 | 23,63 | 00:00:00 | | 2007-01-31 | 23,60 | 52.000 | 23,86 | 23,16 | 23,38 | 00:00:00 | | 2007-02-01 | 24,39 | 204.400 | 24,49 | 23,74 | 23,74 | 00:00:00 | | 2007-02-02 | 24,60 | 132.700 | 24,79 | 24,32 | 24,46 | 00:00:00 | | 2007-02-05 | 24,72 | 96.100 | 24,89 | 24,42 | 24,50 | 00:00:00 | | 2007-02-06 | 24,69 | 73.700 | 24,93 | 24,62 | 24,75 | 00:00:00 | | 2007-02-07 | 24,56 | 48.800 | 24,85 | 24,51 | 24,76 | 00:00:00 | | 2007-02-08 | 24,34 | 72.000 | 24,57 | 24,29 | 24,44 | 00:00:00 | | 2007-02-09 | 24,55 | 58.300 | 24,64 | 24,27 | 24,40 | 00:00:00 | | 2007-02-12 | 24,06 | 59.600 | 24,47 | 24,06 | 24,47 | 00:00:00 | | 2007-02-13 | 24,18 | 75.100 | 24,35 | 23,76 | 24,35 | 00:00:00 | | 2007-02-14 | 24,59 | 49.300 | 24,63 | 24,26 | 24,45 | 00:00:00 | | 2007-02-15 | 24,28 | 69.200 | 24,59 | 24,18 | 24,59 | 00:00:00 | | 2007-02-16 | 24,50 | 36.800 | 24,52 | 24,18 | 24,20 | 00:00:00 | | 2007-02-20 | 24,48 | 34.800 | 24,56 | 24,16 | 24,28 | 00:00:00 | | 2007-02-21 | 24,65 | 53.900 | 24,72 | 24,45 | 24,51 | 00:00:00 | | 2007-02-22 | 24,99 | 187.600 | 25,49 | 24,35 | 24,63 | 00:00:00 | | 2007-02-23 | 25,50 | 144.700 | 25,71 | 25,03 | 25,03 | 00:00:00 | | 2007-02-26 | 25,24 | 89.200 | 25,47 | 25,19 | 25,20 | 00:00:00 | | 2007-02-27 | 24,56 | 132.900 | 25,65 | 24,56 | 25,24 | 00:00:00 | | 2007-02-28 | 24,29 | 171.600 | 24,83 | 23,92 | 24,30 | 00:00:00 | | 2007-03-01 | 23,81 | 92.600 | 24,48 | 23,66 | 24,18 | 00:00:00 | | 2007-03-02 | 24,08 | 48.000 | 24,62 | 23,83 | 24,12 | 00:00:00 | | 2007-03-05 | 23,49 | 183.700 | 23,84 | 23,17 | 23,70 | 00:00:00 | | 2007-03-06 | 23,55 | 51.300 | 23,91 | 23,40 | 23,50 | 00:00:00 | | 2007-03-07 | 23,80 | 26.200 | 23,90 | 23,43 | 23,90 | 00:00:00 | | 2007-03-08 | 23,90 | 37.600 | 23,92 | 23,47 | 23,84 | 00:00:00 | | 2007-03-09 | 24,05 | 27.000 | 24,18 | 23,70 | 23,78 | 00:00:00 | | 2007-03-12 | 23,81 | 31.500 | 24,06 | 23,68 | 23,95 | 00:00:00 | | 2007-03-13 | 23,60 | 19.200 | 23,92 | 23,56 | 23,92 | 00:00:00 | | 2007-03-14 | 22,88 | 150.400 | 23,33 | 22,76 | 23,25 | 00:00:00 | | 2007-03-15 | 23,10 | 52.700 | 23,38 | 22,96 | 23,38 | 00:00:00 | | 2007-03-16 | 22,92 | 44.000 | 23,13 | 22,85 | 22,95 | 00:00:00 | | 2007-03-19 | 23,27 | 33.200 | 23,29 | 23,00 | 23,00 | 00:00:00 | | 2007-03-20 | 22,17 | 286.000 | 22,38 | 21,78 | 22,35 | 00:00:00 | | 2007-03-21 | 22,05 | 113.100 | 22,12 | 21,92 | 22,12 | 00:00:00 | | 2007-03-22 | 22,30 | 79.300 | 22,62 | 22,28 | 22,30 | 00:00:00 | | 2007-03-23 | 22,03 | 51.400 | 22,31 | 21,97 | 22,26 | 00:00:00 | | 2007-03-26 | 22,25 | 58.800 | 22,30 | 21,96 | 21,98 | 00:00:00 | | 2007-03-27 | 22,04 | 44.400 | 22,25 | 21,88 | 22,04 | 00:00:00 | | 2007-03-28 | 22,10 | 40.400 | 22,18 | 21,99 | 22,01 | 00:00:00 | | 2007-03-29 | 22,82 | 54.300 | 23,19 | 22,03 | 22,06 | 00:00:00 | | 2007-03-30 | 22,66 | 45.800 | 23,04 | 22,64 | 22,82 | 00:00:00 | | 2007-04-02 | 22,60 | 47.600 | 22,85 | 22,47 | 22,62 | 00:00:00 | | 2007-04-03 | 22,70 | 46.400 | 22,78 | 22,42 | 22,66 | 00:00:00 | | 2007-04-04 | 22,89 | 43.700 | 23,02 | 22,75 | 22,90 | 00:00:00 | | 2007-04-05 | 23,09 | 40.000 | 23,12 | 22,74 | 23,05 | 00:00:00 | | 2007-04-10 | 23,02 | 54.900 | 23,20 | 22,97 | 23,15 | 00:00:00 | | 2007-04-11 | 22,82 | 89.200 | 23,14 | 22,82 | 23,05 | 00:00:00 | | 2007-04-12 | 23,52 | 61.600 | 23,57 | 22,91 | 22,96 | 00:00:00 | | 2007-04-13 | 23,47 | 31.500 | 23,72 | 23,32 | 23,55 | 00:00:00 | | 2007-04-16 | 23,69 | 41.800 | 23,76 | 23,54 | 23,66 | 00:00:00 | | 2007-04-17 | 23,80 | 42.900 | 23,80 | 23,60 | 23,68 | 00:00:00 | | 2007-04-18 | 23,40 | 57.600 | 23,88 | 23,32 | 23,75 | 00:00:00 | | 2007-04-19 | 23,32 | 48.600 | 23,40 | 22,95 | 23,08 | 00:00:00 | | 2007-04-20 | 23,15 | 38.500 | 23,45 | 23,11 | 23,22 | 00:00:00 | | 2007-04-23 | 23,15 | 50.400 | 23,21 | 23,03 | 23,10 | 00:00:00 | | 2007-04-24 | 22,91 | 67.400 | 23,19 | 22,84 | 23,19 | 00:00:00 | | 2007-04-26 | 24,22 | 137.000 | 24,70 | 23,33 | 23,50 | 00:00:00 | | 2007-04-27 | 25,60 | 263.600 | 25,89 | 24,20 | 24,30 | 00:00:00 | | 2007-04-30 | 25,31 | 193.200 | 26,27 | 25,22 | 25,22 | 00:00:00 | | 2007-05-02 | 25,28 | 102.800 | 25,53 | 24,86 | 25,50 | 00:00:00 | | 2007-05-03 | 25,25 | 71.000 | 25,62 | 24,91 | 25,45 | 00:00:00 | | 2007-05-04 | 25,21 | 91.900 | 25,41 | 24,99 | 25,25 | 00:00:00 | | 2007-05-07 | 25,10 | 116.500 | 25,35 | 24,85 | 25,30 | 00:00:00 | | 2007-05-08 | 24,81 | 113.500 | 24,92 | 24,46 | 24,83 | 00:00:00 | | 2007-05-09 | 23,96 | 103.800 | 24,16 | 23,73 | 24,10 | 00:00:00 | | 2007-05-10 | 23,47 | 97.900 | 24,01 | 23,41 | 24,00 | 00:00:00 | | 2007-05-11 | 23,53 | 82.300 | 23,60 | 23,08 | 23,40 | 00:00:00 | | 2007-05-14 | 23,42 | 62.500 | 23,75 | 23,34 | 23,57 | 00:00:00 | | 2007-05-15 | 23,54 | 87.500 | 24,10 | 23,15 | 23,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
