Mercados españoles cerrados

Deutsche Pfandbriefbank AG (0R9K.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,03+0,07 (+0,84%)
Al cierre: 07:21AM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,965,014,874,934,93126.047
27 mar 20244,704,984,684,824,82175.939
26 mar 20244,544,714,534,624,62112.050
25 mar 20244,334,584,354,514,51103.355
22 mar 20244,284,494,294,404,4098.542
21 mar 20244,264,324,244,284,2838.192
20 mar 20244,134,214,054,064,0663.550
19 mar 20244,354,364,174,334,3337.468
18 mar 20244,534,594,304,354,3561.318
15 mar 20244,444,594,384,384,3882.143
14 mar 20244,474,484,374,404,4023.603
13 mar 20244,434,524,444,454,4546.806
12 mar 20244,274,464,254,414,41148.303
11 mar 20244,354,384,154,244,2469.909
08 mar 20244,474,504,344,444,4438.925
07 mar 20244,344,674,064,454,45330.398
06 mar 20243,814,193,804,134,13109.813
05 mar 20243,793,853,783,803,8047.124
04 mar 20243,813,823,743,803,8094.642
01 mar 20243,813,843,803,823,8271.483
29 feb 20243,743,853,743,823,8255.189
28 feb 20243,793,793,713,723,7262.157
27 feb 20243,733,823,723,803,8042.257
26 feb 20243,893,903,733,803,8055.806
23 feb 20243,813,903,753,843,8452.888
22 feb 20243,763,853,743,803,8054.636
21 feb 20243,793,803,683,753,7568.677
20 feb 20243,733,813,693,753,75151.785
19 feb 20243,783,833,693,773,77128.142
16 feb 20243,833,913,683,793,79296.056
15 feb 20244,304,373,874,114,11722.910
14 feb 20244,524,564,344,414,41108.993
13 feb 20244,614,634,524,574,57177.409
12 feb 20244,504,644,484,514,51112.135
09 feb 20244,654,654,474,504,50155.586
08 feb 20244,644,664,474,634,63284.308
07 feb 20244,985,014,634,684,6863.840
06 feb 20245,225,264,934,954,95214.121
05 feb 20245,525,525,265,325,3268.387
02 feb 20245,555,575,455,465,4671.236
01 feb 20245,565,595,455,495,4930.458
31 ene 20245,685,695,595,615,61388.939
30 ene 20245,715,745,665,715,71245.314
29 ene 20245,615,695,585,675,67696.950
26 ene 20245,665,655,555,595,5980.298
25 ene 20245,775,795,635,655,6544.039
24 ene 20245,915,935,705,885,88213.341
23 ene 20245,845,905,805,885,88539.138
22 ene 20245,615,775,615,735,7314.219
19 ene 20245,645,665,545,555,5538.165
18 ene 20245,585,615,505,545,5462.581
17 ene 20245,565,595,505,545,5465.722
16 ene 20245,745,745,625,695,69221.118
15 ene 20245,895,935,745,785,7876.130
12 ene 20245,915,995,865,905,9047.392
11 ene 20245,996,035,865,945,9431.874
10 ene 20246,106,146,016,086,0838.418
09 ene 20246,146,176,056,136,1363.718
08 ene 20246,016,165,946,006,0031.322
05 ene 20246,086,065,935,985,9839.194
04 ene 20246,066,166,056,126,12329.550
03 ene 20246,166,166,056,096,09490.876
02 ene 20246,196,256,066,096,0929.754
29 dic 20236,176,206,166,176,1751.305
28 dic 20236,206,266,146,176,1729.132
27 dic 20236,246,286,206,236,2323.877
22 dic 20236,226,276,216,236,2329.158
21 dic 20236,246,266,206,206,2060.627
20 dic 20236,386,476,286,346,34205.858
19 dic 20236,316,396,326,366,36228.041
18 dic 20236,226,436,186,326,3298.068
15 dic 20236,336,406,246,286,28184.669
14 dic 20235,946,315,946,276,27110.146
13 dic 20235,845,935,825,825,8257.122
12 dic 20235,885,895,815,845,8452.558
11 dic 20235,815,895,785,845,84532.560
08 dic 20235,825,965,795,805,8092.642
07 dic 20235,795,835,725,795,7913.639
06 dic 20235,805,825,765,805,8054.811
05 dic 20235,745,815,685,795,79127.418
04 dic 20235,705,765,595,665,6664.872
01 dic 20235,735,755,615,665,66150.199
30 nov 20235,915,935,635,725,72186.905
29 nov 20235,945,975,845,945,9447.546
28 nov 20235,925,975,895,935,93468.422
27 nov 20236,066,086,006,046,0446.667
24 nov 20236,036,076,036,046,0415.582
23 nov 20236,046,075,986,036,035345
22 nov 20236,076,136,016,036,0331.669
21 nov 20236,226,236,046,096,0990.490
20 nov 20236,316,376,236,256,2515.206
17 nov 20236,136,396,146,226,2250.611
16 nov 20236,376,416,266,306,3079.012
15 nov 20236,366,486,306,356,3587.551
14 nov 20236,036,476,026,186,18110.907
13 nov 20236,056,095,996,046,0496.003
10 nov 20236,076,085,955,965,96129.625
09 nov 20235,916,115,676,006,00275.059
08 nov 20235,665,955,645,825,82963.101
07 nov 20236,636,646,536,596,5932.632
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...