Mercados españoles abiertos en 2 hrs 15 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
83,25 +0,29 (+0,35%) Bitcoin EUR
59.460,16 +612,52 (+1,04%)
Deutsche Bank Aktiengesellschaft (0H7D.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15,20 | 15,43 | 15,02 | 15,11 | 15,11 | 544.494 |
| 02 may 2024 | 15,09 | 15,27 | 14,94 | 15,04 | 15,04 | 2.274.634 |
| 01 may 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | 94.369 |
| 30 abr 2024 | 15,11 | 15,20 | 14,90 | 15,01 | 15,01 | 2.412.627 |
| 29 abr 2024 | 15,89 | 16,01 | 14,91 | 15,29 | 15,29 | 1.693.163 |
| 26 abr 2024 | 16,73 | 17,01 | 16,47 | 16,84 | 16,84 | 8.493.293 |
| 25 abr 2024 | 15,32 | 16,71 | 15,02 | 16,66 | 16,66 | 11.110.150 |
| 24 abr 2024 | 15,44 | 15,53 | 15,25 | 15,38 | 15,38 | 1.468.546 |
| 23 abr 2024 | 15,22 | 15,40 | 15,03 | 15,38 | 15,38 | 2.889.242 |
| 22 abr 2024 | 15,01 | 15,16 | 14,90 | 15,16 | 15,16 | 7.088.579 |
| 19 abr 2024 | 14,72 | 15,00 | 14,63 | 14,94 | 14,94 | 2.593.864 |
| 18 abr 2024 | 14,71 | 14,80 | 14,47 | 14,47 | 14,47 | 1.953.598 |
| 17 abr 2024 | 14,44 | 14,66 | 14,41 | 14,54 | 14,54 | 2.070.931 |
| 16 abr 2024 | 14,43 | 14,64 | 14,38 | 14,45 | 14,45 | 1.408.171 |
| 15 abr 2024 | 14,78 | 15,00 | 14,64 | 14,76 | 14,76 | 3.804.476 |
| 12 abr 2024 | 14,74 | 15,00 | 14,52 | 14,79 | 14,79 | 4.768.322 |
| 11 abr 2024 | 14,93 | 15,05 | 14,46 | 14,56 | 14,56 | 4.808.054 |
| 10 abr 2024 | 14,71 | 15,06 | 14,51 | 14,96 | 14,96 | 1.467.179 |
| 09 abr 2024 | 14,83 | 14,98 | 14,58 | 14,78 | 14,78 | 3.459.697 |
| 08 abr 2024 | 14,75 | 14,93 | 14,66 | 14,88 | 14,88 | 3.090.999 |
| 05 abr 2024 | 14,69 | 15,06 | 14,59 | 14,71 | 14,71 | 1.295.445 |
| 04 abr 2024 | 14,93 | 15,04 | 14,78 | 14,96 | 14,96 | 1.152.269 |
| 03 abr 2024 | 14,58 | 14,92 | 14,56 | 14,87 | 14,87 | 1.060.922 |
| 02 abr 2024 | 14,62 | 14,88 | 14,49 | 14,65 | 14,65 | 6.365.778 |
| 28 mar 2024 | 14,70 | 14,79 | 14,52 | 14,61 | 14,61 | 3.463.065 |
| 27 mar 2024 | 14,46 | 14,77 | 14,24 | 14,61 | 14,61 | 1.669.828 |
| 26 mar 2024 | 14,15 | 14,29 | 14,05 | 14,23 | 14,23 | 624.912 |
| 25 mar 2024 | 14,16 | 14,26 | 14,09 | 14,15 | 14,15 | 905.643 |
| 22 mar 2024 | 13,97 | 14,20 | 13,96 | 14,11 | 14,11 | 2.670.743 |
| 21 mar 2024 | 13,89 | 14,19 | 13,80 | 13,98 | 13,98 | 2.225.929 |
| 20 mar 2024 | 13,69 | 13,77 | 13,53 | 13,64 | 13,64 | 1.431.324 |
| 19 mar 2024 | 13,49 | 13,85 | 13,40 | 13,58 | 13,58 | 1.453.019 |
| 18 mar 2024 | 13,58 | 13,71 | 13,39 | 13,51 | 13,51 | 1.898.576 |
| 15 mar 2024 | 13,52 | 13,78 | 13,42 | 13,69 | 13,69 | 684.420 |
| 14 mar 2024 | 13,56 | 13,71 | 13,44 | 13,54 | 13,54 | 8.644.830 |
| 13 mar 2024 | 13,61 | 13,75 | 13,52 | 13,58 | 13,58 | 8.373.906 |
| 12 mar 2024 | 13,15 | 13,70 | 12,85 | 13,43 | 13,43 | 3.523.321 |
| 11 mar 2024 | 12,71 | 13,05 | 12,63 | 13,01 | 13,01 | 2.423.452 |
| 08 mar 2024 | 12,74 | 12,88 | 12,63 | 12,78 | 12,78 | 177.967 |
| 07 mar 2024 | 12,52 | 12,74 | 12,43 | 12,51 | 12,51 | 1.814.482 |
| 06 mar 2024 | 12,60 | 12,71 | 12,47 | 12,53 | 12,53 | 7.004.278 |
| 05 mar 2024 | 12,52 | 12,68 | 12,39 | 12,63 | 12,63 | 1.355.473 |
| 04 mar 2024 | 12,56 | 12,62 | 12,41 | 12,52 | 12,52 | 3.762.299 |
| 01 mar 2024 | 12,41 | 12,59 | 12,29 | 12,38 | 12,38 | 3.037.601 |
| 29 feb 2024 | 12,38 | 12,48 | 12,30 | 12,36 | 12,36 | 2.014.727 |
| 28 feb 2024 | 12,40 | 12,44 | 12,32 | 12,39 | 12,39 | 2.496.495 |
| 27 feb 2024 | 12,25 | 12,41 | 12,15 | 12,29 | 12,29 | 919.744 |
| 26 feb 2024 | 12,37 | 12,44 | 12,28 | 12,35 | 12,35 | 3.881.219 |
| 23 feb 2024 | 12,28 | 12,43 | 12,22 | 12,39 | 12,39 | 1.725.058 |
| 22 feb 2024 | 12,09 | 12,34 | 11,92 | 12,25 | 12,25 | 7.403.865 |
| 21 feb 2024 | 11,94 | 12,10 | 11,89 | 11,97 | 11,97 | 2.284.653 |
| 20 feb 2024 | 11,97 | 12,07 | 11,80 | 11,96 | 11,96 | 1.339.708 |
| 19 feb 2024 | 12,01 | 12,06 | 11,95 | 12,00 | 12,00 | 1.694.700 |
| 16 feb 2024 | 12,08 | 12,26 | 11,94 | 12,05 | 12,05 | 2.471.805 |
| 15 feb 2024 | 12,01 | 12,06 | 11,73 | 11,82 | 11,82 | 2.550.753 |
| 14 feb 2024 | 11,84 | 12,05 | 11,77 | 11,97 | 11,97 | 5.680.636 |
| 13 feb 2024 | 11,90 | 12,00 | 11,78 | 11,94 | 11,94 | 5.232.193 |
| 12 feb 2024 | 11,67 | 11,89 | 11,65 | 11,83 | 11,83 | 4.738.643 |
| 09 feb 2024 | 11,61 | 11,72 | 11,53 | 11,60 | 11,60 | 3.042.516 |
| 08 feb 2024 | 11,66 | 11,77 | 11,53 | 11,63 | 11,63 | 6.197.928 |
| 07 feb 2024 | 12,27 | 12,36 | 11,60 | 11,66 | 11,66 | 1.435.014 |
| 06 feb 2024 | 12,56 | 12,63 | 12,27 | 12,29 | 12,29 | 12.428.030 |
| 05 feb 2024 | 12,88 | 13,04 | 12,45 | 12,56 | 12,56 | 3.283.209 |
| 02 feb 2024 | 12,54 | 12,83 | 12,31 | 12,72 | 12,72 | 4.771.365 |
| 01 feb 2024 | 12,02 | 12,73 | 11,96 | 12,58 | 12,58 | 3.169.502 |
| 31 ene 2024 | 12,04 | 12,19 | 11,92 | 12,09 | 12,09 | 1.448.223 |
| 30 ene 2024 | 12,01 | 12,12 | 11,90 | 12,10 | 12,10 | 1.444.960 |
| 29 ene 2024 | 12,06 | 12,15 | 11,94 | 12,01 | 12,01 | 4.894.029 |
| 26 ene 2024 | 12,05 | 12,14 | 11,99 | 12,08 | 12,08 | 2.234.445 |
| 25 ene 2024 | 12,11 | 12,24 | 12,04 | 12,08 | 12,08 | 1.672.815 |
| 24 ene 2024 | 12,08 | 12,22 | 11,92 | 12,16 | 12,16 | 6.269.638 |
| 23 ene 2024 | 11,98 | 12,06 | 11,87 | 11,99 | 11,99 | 7.678.742 |
| 22 ene 2024 | 11,95 | 12,02 | 11,74 | 11,94 | 11,94 | 1.584.588 |
| 19 ene 2024 | 12,00 | 12,02 | 11,80 | 11,85 | 11,85 | 5.585.910 |
| 18 ene 2024 | 11,82 | 11,98 | 11,76 | 11,92 | 11,92 | 876.709 |
| 17 ene 2024 | 11,64 | 11,95 | 11,56 | 11,83 | 11,83 | 3.004.080 |
| 16 ene 2024 | 11,61 | 12,01 | 11,25 | 11,78 | 11,78 | 2.033.509 |
| 15 ene 2024 | 12,09 | 12,13 | 11,92 | 11,95 | 11,95 | 7.922.188 |
| 12 ene 2024 | 12,20 | 12,29 | 11,95 | 12,23 | 12,23 | 2.476.573 |
| 11 ene 2024 | 12,77 | 12,87 | 12,13 | 12,37 | 12,37 | 2.656.406 |
| 10 ene 2024 | 12,67 | 12,78 | 12,57 | 12,75 | 12,75 | 7.512.352 |
| 09 ene 2024 | 12,73 | 12,86 | 12,63 | 12,81 | 12,81 | 9.248.680 |
| 08 ene 2024 | 12,52 | 12,72 | 12,50 | 12,61 | 12,61 | 4.071.058 |
| 05 ene 2024 | 12,42 | 12,63 | 12,31 | 12,54 | 12,54 | 4.901.686 |
| 04 ene 2024 | 12,27 | 12,52 | 12,18 | 12,49 | 12,49 | 2.659.867 |
| 03 ene 2024 | 12,49 | 12,56 | 12,19 | 12,28 | 12,28 | 1.910.162 |
| 02 ene 2024 | 12,36 | 12,52 | 12,28 | 12,41 | 12,41 | 1.777.447 |
| 29 dic 2023 | 12,30 | 12,39 | 12,21 | 12,32 | 12,32 | 381.089 |
| 28 dic 2023 | 12,41 | 12,47 | 12,29 | 12,44 | 12,44 | 473.647 |
| 27 dic 2023 | 12,41 | 12,48 | 12,30 | 12,39 | 12,39 | 429.042 |
| 22 dic 2023 | 12,27 | 12,41 | 12,20 | 12,38 | 12,38 | 891.103 |
| 21 dic 2023 | 12,19 | 12,37 | 12,12 | 12,26 | 12,26 | 5.748.348 |
| 20 dic 2023 | 12,15 | 12,36 | 12,12 | 12,30 | 12,30 | 5.929.763 |
| 19 dic 2023 | 11,93 | 12,06 | 11,87 | 12,04 | 12,04 | 1.549.063 |
| 18 dic 2023 | 12,02 | 12,17 | 11,84 | 11,99 | 11,99 | 5.407.068 |
| 15 dic 2023 | 11,97 | 12,30 | 11,97 | 12,08 | 12,08 | 12.940.200 |
| 14 dic 2023 | 11,94 | 12,00 | 11,76 | 11,95 | 11,95 | 10.340.750 |
| 13 dic 2023 | 11,90 | 11,91 | 11,77 | 11,84 | 11,84 | 5.682.420 |
| 12 dic 2023 | 11,93 | 12,00 | 11,74 | 11,91 | 11,91 | 3.506.088 |
| 11 dic 2023 | 11,80 | 11,92 | 11,73 | 11,90 | 11,90 | 5.083.408 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.