|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-06-08 | 26,47 | 7.200 | 26,63 | 26,44 | 26,44 | 00:00:00 | | 2016-06-09 | 26,52 | 8.200 | 26,63 | 26,40 | 26,45 | 00:00:00 | | 2016-06-10 | 25,85 | 18.000 | 26,48 | 25,85 | 26,47 | 00:00:00 | | 2016-06-16 | 25,37 | 4.300 | 25,37 | 24,87 | 24,91 | 00:00:00 | | 2016-06-17 | 25,32 | 2.400 | 25,47 | 25,29 | 25,33 | 00:00:00 | | 2016-06-21 | 25,90 | 5.700 | 26,27 | 25,90 | 26,27 | 00:00:00 | | 2016-06-22 | 25,90 | 8.400 | 26,19 | 25,90 | 26,11 | 00:00:00 | | 2016-07-07 | 24,39 | 2.900 | 24,70 | 24,37 | 24,48 | 00:00:00 | | 2016-07-08 | 24,76 | 2.200 | 24,76 | 24,30 | 24,34 | 00:00:00 | | 2016-07-12 | 25,60 | 5.500 | 25,75 | 25,20 | 25,23 | 00:00:00 | | 2016-07-13 | 25,36 | 2.300 | 25,67 | 25,36 | 25,64 | 00:00:00 | | 2016-07-28 | 26,65 | 16.800 | 26,70 | 26,31 | 26,34 | 00:00:00 | | 2016-07-29 | 26,73 | 2.800 | 26,82 | 26,51 | 26,70 | 00:00:00 | | 2016-08-02 | 26,39 | 7.900 | 26,93 | 26,39 | 26,67 | 00:00:00 | | 2016-08-18 | 28,03 | 6.400 | 28,06 | 27,84 | 28,04 | 00:00:00 | | 2016-08-19 | 28,04 | 5.200 | 28,09 | 27,93 | 28,01 | 00:00:00 | | 2016-08-23 | 28,28 | 4.600 | 28,40 | 27,99 | 27,99 | 00:00:00 | | 2016-08-24 | 28,73 | 8.600 | 28,80 | 28,19 | 28,19 | 00:00:00 | | 2016-08-25 | 28,45 | 4.900 | 28,80 | 28,37 | 28,80 | 00:00:00 | | 2016-08-26 | 28,33 | 5.300 | 28,45 | 28,09 | 28,40 | 00:00:00 | | 2016-09-01 | 28,49 | 8.900 | 28,65 | 28,39 | 28,39 | 00:00:00 | | 2016-09-02 | 28,77 | 1.000 | 28,81 | 28,48 | 28,50 | 00:00:00 | | 2016-09-06 | 28,81 | 6.400 | 28,96 | 28,69 | 28,69 | 00:00:00 | | 2016-09-07 | 28,77 | 4.600 | 28,93 | 28,71 | 28,93 | 00:00:00 | | 2016-09-12 | 27,71 | 8.000 | 27,79 | 27,40 | 27,56 | 00:00:00 | | 2016-09-13 | 27,70 | 2.400 | 27,98 | 27,56 | 27,98 | 00:00:00 | | 2016-09-14 | 27,27 | 7.100 | 27,77 | 27,00 | 27,66 | 00:00:00 | | 2016-09-15 | 27,33 | 2.600 | 27,37 | 27,12 | 27,12 | 00:00:00 | | 2016-09-16 | 27,29 | 6.900 | 27,35 | 27,07 | 27,30 | 00:00:00 | | 2016-09-20 | 27,47 | 3.300 | 27,67 | 27,47 | 27,51 | 00:00:00 | | 2016-09-21 | 27,52 | 6.800 | 27,85 | 27,49 | 27,85 | 00:00:00 | | 2016-09-22 | 27,98 | 3.700 | 28,13 | 27,63 | 27,63 | 00:00:00 | | 2016-09-23 | 28,09 | 3.100 | 28,20 | 27,92 | 27,93 | 00:00:00 | | 2016-09-26 | 27,52 | 7.100 | 28,00 | 27,43 | 28,00 | 00:00:00 | | 2016-09-27 | 27,84 | 3.700 | 27,84 | 27,31 | 27,56 | 00:00:00 | | 2016-09-28 | 27,77 | 4.000 | 27,94 | 27,66 | 27,66 | 00:00:00 | | 2016-10-06 | 27,58 | 5.000 | 27,68 | 27,45 | 27,66 | 00:00:00 | | 2016-10-07 | 27,09 | 6.500 | 27,58 | 26,98 | 27,58 | 00:00:00 | | 2016-10-24 | 28,17 | 6.600 | 28,30 | 28,07 | 28,07 | 00:00:00 | | 2016-10-31 | 28,23 | 18.300 | 28,36 | 28,15 | 28,36 | 00:00:00 | | 2016-11-01 | 28,09 | 1.900 | 28,42 | 28,01 | 28,34 | 00:00:00 | | 2016-11-02 | 27,95 | 7.400 | 28,02 | 27,80 | 27,85 | 00:00:00 | | 2016-11-22 | 29,33 | 11.300 | 29,38 | 29,23 | 29,30 | 00:00:00 | | 2016-11-23 | 29,28 | 7.900 | 29,52 | 29,20 | 29,45 | 00:00:00 | | 2016-11-29 | 29,27 | 7.200 | 29,37 | 28,98 | 28,99 | 00:00:00 | | 2016-11-30 | 29,50 | 14.600 | 29,50 | 29,24 | 29,24 | 00:00:00 | | 2016-12-06 | 29,44 | 3.600 | 29,48 | 29,07 | 29,39 | 00:00:00 | | 2016-12-07 | 30,00 | 23.200 | 30,00 | 29,63 | 29,63 | 00:00:00 | | 2016-12-20 | 31,07 | 11.600 | 31,20 | 30,98 | 31,19 | 00:00:00 | | 2016-12-21 | 31,05 | 14.400 | 31,22 | 31,04 | 31,06 | 00:00:00 | | 2016-12-26 | 31,19 | 0 | 31,19 | 31,19 | 31,19 | 00:00:00 | | 2017-01-16 | 31,36 | 8.000 | 31,64 | 31,34 | 31,64 | 00:00:00 | | 2017-01-17 | 31,38 | 6.500 | 31,43 | 31,04 | 31,42 | 00:00:00 | | 2017-01-18 | 31,27 | 4.800 | 31,40 | 31,17 | 31,31 | 00:00:00 | | 2017-01-19 | 31,37 | 3.200 | 31,54 | 31,30 | 31,35 | 00:00:00 | | 2017-02-02 | 31,17 | 7.000 | 31,37 | 31,17 | 31,19 | 00:00:00 | | 2017-02-03 | 31,31 | 3.900 | 31,38 | 31,24 | 31,33 | 00:00:00 | | 2017-02-06 | 31,21 | 4.900 | 31,43 | 31,15 | 31,43 | 00:00:00 | | 2017-02-13 | 31,75 | 15.400 | 31,89 | 31,50 | 31,50 | 00:00:00 | | 2017-03-13 | 31,14 | 11.200 | 31,18 | 30,80 | 31,10 | 00:00:00 | | 2017-03-21 | 31,52 | 10.400 | 31,98 | 31,43 | 31,84 | 00:00:00 | | 2017-03-22 | 31,24 | 13.400 | 31,35 | 31,09 | 31,18 | 00:00:00 | | 2017-03-28 | 31,25 | 5.100 | 31,29 | 30,96 | 31,25 | 00:00:00 | | 2017-03-29 | 31,70 | 6.600 | 31,70 | 31,35 | 31,39 | 00:00:00 | | 2017-04-03 | 31,71 | 6.100 | 32,31 | 31,71 | 32,23 | 00:00:00 | | 2017-04-11 | 31,31 | 9.600 | 31,37 | 30,94 | 31,22 | 00:00:00 | | 2017-04-12 | 31,17 | 93.600 | 31,34 | 31,04 | 31,28 | 00:00:00 | | 2017-04-13 | 31,12 | 6.800 | 31,22 | 31,05 | 31,15 | 00:00:00 | | 2017-04-14 | 31,12 | 0 | 31,12 | 31,12 | 31,12 | 00:00:00 | | 2017-04-18 | 30,83 | 19.200 | 31,35 | 30,71 | 31,34 | 00:00:00 | | 2017-04-19 | 30,81 | 7.200 | 30,96 | 30,80 | 30,92 | 00:00:00 | | 2017-04-25 | 32,13 | 10.800 | 32,33 | 32,05 | 32,22 | 00:00:00 | | 2017-04-26 | 32,25 | 18.100 | 32,30 | 32,13 | 32,29 | 00:00:00 | | 2017-05-01 | 32,94 | 0 | 32,94 | 32,94 | 32,94 | 00:00:00 | | 2017-05-08 | 33,02 | 25.100 | 33,30 | 32,88 | 33,30 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
