Mercados españoles cerrados en 3 hrs 47 min

Deutsche Bank Aktiengesellschaft (DB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,24+0,33 (+2,07%)
Al cierre: 04:00PM EDT
16,31 +0,07 (+0,43%)
Antes de la apertura: 07:13AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202416,0616,2616,0316,2416,242.203.700
19 abr 202415,9016,0115,8415,9115,914.599.600
18 abr 202415,6415,8915,6115,8015,807.554.600
17 abr 202415,5415,7215,4215,6715,678.767.500
16 abr 202415,4115,4715,2715,3715,373.454.600
15 abr 202415,9115,9615,4615,5115,513.196.700
12 abr 202415,7715,8415,5715,6515,653.640.700
11 abr 202415,7815,7915,5015,7315,734.076.500
10 abr 202415,9416,2015,9015,9915,994.822.600
09 abr 202416,1216,1515,8215,9015,902.152.300
08 abr 202416,1216,1916,0916,1616,162.237.600
05 abr 202415,9016,0415,8515,9415,942.459.700
04 abr 202416,2616,3415,9415,9515,953.263.500
03 abr 202415,9016,1715,8916,1516,152.761.800
02 abr 202415,6515,7115,6215,6915,693.585.700
01 abr 202415,7715,8515,6515,7115,713.387.200
28 mar 202415,7815,8315,7115,7715,774.021.200
27 mar 202415,8015,9715,7815,9615,964.392.400
26 mar 202415,4615,4915,3615,3615,362.425.200
25 mar 202415,3015,3915,2615,2715,272.483.800
22 mar 202415,2815,3615,2415,3015,303.246.900
21 mar 202415,0815,2315,0815,2215,225.183.400
20 mar 202414,7115,0214,6814,9914,993.590.200
19 mar 202414,9915,0414,8614,8914,893.586.500
18 mar 202414,7414,7514,6114,6314,635.011.200
15 mar 202414,8514,9614,7914,8214,825.891.600
14 mar 202414,7714,8214,6214,6914,693.580.300
13 mar 202414,9515,0214,8314,8514,853.689.300
12 mar 202414,7914,9514,6314,8814,886.143.300
11 mar 202414,0714,2914,0514,2914,293.562.700
08 mar 202414,0114,1113,9113,9713,973.408.400
07 mar 202413,7613,9513,7613,9413,942.583.300
06 mar 202413,7713,7913,6313,6813,682.690.500
05 mar 202413,5713,8013,5713,6713,672.685.400
04 mar 202413,5913,7013,5913,5913,592.413.800
01 mar 202413,5613,6313,4313,5913,593.280.400
29 feb 202413,4713,5113,3113,4313,432.335.300
28 feb 202413,4213,4713,3813,3813,381.949.900
27 feb 202413,3113,4713,3013,4513,452.506.200
26 feb 202413,3813,4313,2213,2713,272.279.900
23 feb 202413,3913,4613,3613,3813,382.620.900
22 feb 202413,2613,3413,2013,2213,222.866.000
21 feb 202412,9213,0112,8712,9712,972.114.700
20 feb 202412,8212,9712,7912,9712,972.429.000
16 feb 202413,0113,0412,8512,8712,871.752.200
15 feb 202412,7813,0012,7512,9812,982.661.700
14 feb 202412,8112,8912,7312,8312,833.001.800
13 feb 202412,7412,7512,5812,6612,662.905.900
12 feb 202412,6612,8912,6612,8512,853.698.700
09 feb 202412,5012,5612,4312,5412,542.830.000
08 feb 202412,6112,6512,4912,5812,583.443.100
07 feb 202412,7612,7812,4712,5812,588.548.900
06 feb 202413,2513,3013,1613,1913,193.650.300
05 feb 202413,6013,6113,3513,4813,483.737.600
02 feb 202413,7113,8913,6613,8313,835.325.400
01 feb 202413,6813,7413,3213,6013,607.655.500
31 ene 202413,1413,1512,8412,8512,854.867.400
30 ene 202413,0613,1613,0613,1213,122.072.500
29 ene 202412,9812,9812,8812,9812,981.969.400
26 ene 202413,1613,2013,0913,1113,111.577.900
25 ene 202413,2213,2213,0413,1313,132.167.200
24 ene 202413,2713,3513,1913,2013,202.081.000
23 ene 202413,0313,0812,9613,0513,051.803.200
22 ene 202413,0013,0512,9212,9612,962.008.000
19 ene 202412,9113,0112,8213,0113,012.654.600
18 ene 202412,9713,0112,8813,0113,012.260.400
17 ene 202412,7112,8512,7012,8012,802.610.500
16 ene 202412,8512,9412,7712,8312,833.335.100
12 ene 202413,2713,3613,0113,0913,095.847.700
11 ene 202413,6013,6513,2813,4313,435.607.700
10 ene 202413,9114,0213,8913,9713,972.673.600
09 ene 202413,8913,9213,8013,8113,812.596.000
08 ene 202413,9014,0113,8614,0114,012.714.800
05 ene 202413,6813,8813,6813,7313,732.588.700
04 ene 202413,6113,7313,6013,6213,622.475.400
03 ene 202413,3713,4213,3013,3413,342.716.900
02 ene 202413,6013,7113,5513,6113,612.093.600
29 dic 202313,6413,6513,5113,5513,551.187.900
28 dic 202313,6913,7213,6113,6213,621.443.300
27 dic 202313,7113,8113,6913,7713,771.707.900
26 dic 202313,7013,7513,6513,7313,731.475.600
22 dic 202313,6213,6813,5813,6613,662.388.400
21 dic 202313,5313,5513,4213,5213,524.336.100
20 dic 202313,4713,5013,2913,3013,303.001.600
19 dic 202313,1713,2613,1613,2513,251.829.200
18 dic 202313,1013,1313,0313,0713,071.924.100
15 dic 202313,1513,2213,1113,1413,142.601.900
14 dic 202313,0013,2312,9813,1313,134.240.800
13 dic 202312,7913,0212,6712,9912,993.191.100
12 dic 202312,8312,9012,8012,8812,881.986.000
11 dic 202312,7912,8412,7012,8112,812.230.800
08 dic 202312,6112,7812,5912,7712,772.664.300
07 dic 202312,4012,5412,3612,5312,532.565.800
06 dic 202312,5412,6512,4412,4512,452.566.600
05 dic 202312,4712,5412,4412,4612,462.710.800
04 dic 202312,4712,5712,4312,4912,492.355.200
01 dic 202312,4212,6012,4212,5912,592.234.700
30 nov 202312,4812,5312,4212,4512,453.163.300
29 nov 202312,2712,4312,2612,3712,372.421.800
28 nov 202312,1212,2012,0912,1612,161.481.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...