Mercados españoles cerrados

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,47-0,33 (-2,09%)
Al cierre: 04:00PM EDT
15,60 +0,13 (+0,84%)
Después del cierre: 07:27PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202415,5315,5915,4115,4715,471.263.900
20 jun 202415,7615,8415,7415,8015,801.076.200
18 jun 202415,7515,8315,7315,7915,791.143.100
17 jun 202415,6615,7915,5915,7915,791.432.200
14 jun 202415,1815,4715,1415,4715,471.782.900
13 jun 202415,9015,9015,5915,7015,701.891.500
12 jun 202416,2816,3216,1116,1616,161.393.500
11 jun 202415,9615,9815,7615,8915,891.829.900
10 jun 202416,2816,4516,2016,4316,431.120.600
07 jun 202416,5716,6216,5016,5516,55979.500
06 jun 202416,5516,6916,5316,5816,581.166.300
05 jun 202416,4416,4916,2816,3816,381.125.200
04 jun 202416,3016,5116,3016,4016,401.709.200
03 jun 202416,6916,8616,5316,8516,852.316.400
31 may 202416,4816,7016,3216,6816,681.840.900
30 may 202416,7016,8116,6616,7416,741.783.600
29 may 202416,5916,6516,5216,5616,56914.200
28 may 202417,0117,1116,9217,0017,001.308.600
24 may 202416,8217,0816,8017,0517,051.354.100
23 may 202416,9016,9416,6616,7016,701.327.500
22 may 202416,9116,9416,6916,7316,731.172.700
21 may 202416,8016,9116,7316,8816,881.693.500
20 may 202416,9717,0416,8916,9516,951.400.100
17 may 202416,8917,1016,8517,0817,081.417.400
17 may 20240.489 Dividendo
16 may 202417,2717,2917,1417,1716,682.205.100
15 may 202417,4617,5317,4217,5317,032.247.500
14 may 202417,2617,4517,2017,4516,951.514.000
13 may 202417,1217,1617,0217,0416,551.450.800
10 may 202417,1417,2017,0717,1416,652.351.500
09 may 202417,2717,3217,1317,1816,691.329.200
08 may 202417,1417,2817,1217,2616,771.553.200
07 may 202417,3117,4117,1917,2916,802.483.000
06 may 202416,7916,9116,7616,9016,422.093.100
03 may 202416,3516,4916,3016,4716,001.854.000
02 may 202416,1816,2416,0616,1915,731.717.100
01 may 202416,0516,4016,0516,1715,712.151.400
30 abr 202416,1316,2516,0216,0515,591.611.200
29 abr 202416,1416,3315,9416,2415,786.113.800
26 abr 202417,8517,9017,6017,7717,264.159.200
25 abr 202417,5217,9517,5017,9217,416.901.600
24 abr 202416,3916,5116,3016,4816,013.032.600
23 abr 202416,2816,5016,2816,5016,033.042.800
22 abr 202416,0616,2616,0316,2415,782.203.700
19 abr 202415,9016,0115,8415,9115,464.599.600
18 abr 202415,6415,8915,6115,8015,357.554.600
17 abr 202415,5415,7215,4215,6715,228.767.500
16 abr 202415,4115,4715,2715,3714,933.454.600
15 abr 202415,9115,9615,4615,5115,073.196.700
12 abr 202415,7715,8415,5715,6515,203.640.700
11 abr 202415,7815,7915,5015,7315,284.076.500
10 abr 202415,9416,2015,9015,9915,534.822.600
09 abr 202416,1216,1515,8215,9015,452.152.300
08 abr 202416,1216,1916,0916,1615,702.237.600
05 abr 202415,9016,0415,8515,9415,492.459.700
04 abr 202416,2616,3415,9415,9515,503.263.500
03 abr 202415,9016,1715,8916,1515,692.761.800
02 abr 202415,6515,7115,6215,6915,243.585.700
01 abr 202415,7715,8515,6515,7115,263.387.200
28 mar 202415,7815,8315,7115,7715,324.021.200
27 mar 202415,8015,9715,7815,9615,514.392.400
26 mar 202415,4615,4915,3615,3614,922.425.200
25 mar 202415,3015,3915,2615,2714,842.483.800
22 mar 202415,2815,3615,2415,3014,863.246.900
21 mar 202415,0815,2315,0815,2214,795.183.400
20 mar 202414,7115,0214,6814,9914,563.590.200
19 mar 202414,9915,0414,8614,8914,473.586.500
18 mar 202414,7414,7514,6114,6314,215.011.200
15 mar 202414,8514,9614,7914,8214,405.891.600
14 mar 202414,7714,8214,6214,6914,273.580.300
13 mar 202414,9515,0214,8314,8514,433.689.300
12 mar 202414,7914,9514,6314,8814,466.143.300
11 mar 202414,0714,2914,0514,2913,883.562.700
08 mar 202414,0114,1113,9113,9713,573.408.400
07 mar 202413,7613,9513,7613,9413,542.583.300
06 mar 202413,7713,7913,6313,6813,292.690.500
05 mar 202413,5713,8013,5713,6713,282.685.400
04 mar 202413,5913,7013,5913,5913,202.413.800
01 mar 202413,5613,6313,4313,5913,203.280.400
29 feb 202413,4713,5113,3113,4313,052.335.300
28 feb 202413,4213,4713,3813,3813,001.949.900
27 feb 202413,3113,4713,3013,4513,072.506.200
26 feb 202413,3813,4313,2213,2712,892.279.900
23 feb 202413,3913,4613,3613,3813,002.620.900
22 feb 202413,2613,3413,2013,2212,842.866.000
21 feb 202412,9213,0112,8712,9712,602.114.700
20 feb 202412,8212,9712,7912,9712,602.429.000
16 feb 202413,0113,0412,8512,8712,501.752.200
15 feb 202412,7813,0012,7512,9812,612.661.700
14 feb 202412,8112,8912,7312,8312,463.001.800
13 feb 202412,7412,7512,5812,6612,302.905.900
12 feb 202412,6612,8912,6612,8512,483.698.700
09 feb 202412,5012,5612,4312,5412,182.830.000
08 feb 202412,6112,6512,4912,5812,223.443.100
07 feb 202412,7612,7812,4712,5812,228.548.900
06 feb 202413,2513,3013,1613,1912,813.650.300
05 feb 202413,6013,6113,3513,4813,103.737.600
02 feb 202413,7113,8913,6613,8313,445.325.400
01 feb 202413,6813,7413,3213,6013,217.655.500
31 ene 202413,1413,1512,8412,8512,484.867.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...