Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
10.537,80 -149,40 (-1,40%) Euro Stoxx 50
4.925,64 -58,84 (-1,18%) Dólar/Euro
1,0630 +0,0005 (+0,04%) Petróleo Brent
90,00 -0,10 (-0,11%) Oro
2.385,90 +2,90 (+0,12%) Bitcoin EUR
59.623,72 -2.942,38 (-4,70%)
Deutsche Bank Aktiengesellschaft (DBK.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:06AM CEST. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 14,47 | 14,52 | 14,35 | 14,49 | 14,49 | 2.566.414 |
| 15 abr 2024 | 14,79 | 15,02 | 14,68 | 14,71 | 14,71 | 10.902.898 |
| 12 abr 2024 | 14,75 | 15,00 | 14,71 | 14,79 | 14,79 | 14.505.461 |
| 11 abr 2024 | 14,90 | 15,05 | 14,46 | 14,59 | 14,59 | 9.596.415 |
| 10 abr 2024 | 14,71 | 15,06 | 14,67 | 14,96 | 14,96 | 9.829.638 |
| 09 abr 2024 | 14,81 | 14,84 | 14,57 | 14,60 | 14,60 | 5.828.161 |
| 08 abr 2024 | 14,77 | 14,93 | 14,72 | 14,89 | 14,89 | 4.172.636 |
| 05 abr 2024 | 14,70 | 14,78 | 14,58 | 14,76 | 14,76 | 6.797.982 |
| 04 abr 2024 | 14,92 | 15,04 | 14,89 | 14,97 | 14,97 | 7.028.089 |
| 03 abr 2024 | 14,58 | 14,92 | 14,55 | 14,87 | 14,87 | 7.487.699 |
| 02 abr 2024 | 14,60 | 14,89 | 14,48 | 14,57 | 14,57 | 9.622.210 |
| 28 mar 2024 | 14,70 | 14,74 | 14,55 | 14,58 | 14,58 | 9.867.382 |
| 27 mar 2024 | 14,45 | 14,78 | 14,42 | 14,61 | 14,61 | 10.898.940 |
| 26 mar 2024 | 14,14 | 14,29 | 14,14 | 14,23 | 14,23 | 4.641.109 |
| 25 mar 2024 | 14,15 | 14,23 | 14,09 | 14,15 | 14,15 | 4.628.511 |
| 22 mar 2024 | 13,98 | 14,20 | 13,96 | 14,18 | 14,18 | 8.343.995 |
| 21 mar 2024 | 13,89 | 13,99 | 13,79 | 13,99 | 13,99 | 10.433.119 |
| 20 mar 2024 | 13,68 | 13,76 | 13,53 | 13,64 | 13,64 | 7.979.990 |
| 19 mar 2024 | 13,49 | 13,85 | 13,48 | 13,74 | 13,74 | 8.986.409 |
| 18 mar 2024 | 13,58 | 13,64 | 13,38 | 13,51 | 13,51 | 8.358.461 |
| 15 mar 2024 | 13,50 | 13,79 | 13,48 | 13,63 | 13,63 | 23.819.088 |
| 14 mar 2024 | 13,55 | 13,71 | 13,43 | 13,54 | 13,54 | 9.192.424 |
| 13 mar 2024 | 13,60 | 13,75 | 13,53 | 13,58 | 13,58 | 8.909.133 |
| 12 mar 2024 | 13,16 | 13,70 | 13,13 | 13,62 | 13,62 | 17.525.771 |
| 11 mar 2024 | 12,71 | 13,05 | 12,70 | 13,01 | 13,01 | 10.985.870 |
| 08 mar 2024 | 12,75 | 12,88 | 12,72 | 12,80 | 12,80 | 8.319.921 |
| 07 mar 2024 | 12,51 | 12,74 | 12,51 | 12,71 | 12,71 | 8.177.434 |
| 06 mar 2024 | 12,60 | 12,70 | 12,46 | 12,56 | 12,56 | 9.760.464 |
| 05 mar 2024 | 12,51 | 12,69 | 12,38 | 12,63 | 12,63 | 8.596.291 |
| 04 mar 2024 | 12,56 | 12,62 | 12,40 | 12,60 | 12,60 | 7.538.086 |
| 01 mar 2024 | 12,40 | 12,60 | 12,28 | 12,57 | 12,57 | 13.296.184 |
| 29 feb 2024 | 12,37 | 12,46 | 12,35 | 12,36 | 12,36 | 8.249.448 |
| 28 feb 2024 | 12,41 | 12,44 | 12,32 | 12,40 | 12,40 | 4.029.251 |
| 27 feb 2024 | 12,25 | 12,41 | 12,15 | 12,38 | 12,38 | 5.482.863 |
| 26 feb 2024 | 12,37 | 12,42 | 12,28 | 12,30 | 12,30 | 4.469.550 |
| 23 feb 2024 | 12,27 | 12,43 | 12,22 | 12,39 | 12,39 | 6.798.112 |
| 22 feb 2024 | 12,10 | 12,33 | 12,04 | 12,25 | 12,25 | 11.347.640 |
| 21 feb 2024 | 11,97 | 12,10 | 11,88 | 11,99 | 11,99 | 5.728.487 |
| 20 feb 2024 | 11,97 | 11,97 | 11,80 | 11,95 | 11,95 | 5.167.901 |
| 19 feb 2024 | 12,01 | 12,05 | 11,94 | 12,00 | 12,00 | 2.808.687 |
| 16 feb 2024 | 12,09 | 12,26 | 11,98 | 11,98 | 11,98 | 7.746.548 |
| 15 feb 2024 | 11,99 | 12,07 | 11,73 | 12,01 | 12,01 | 9.204.247 |
| 14 feb 2024 | 11,84 | 12,05 | 11,83 | 11,93 | 11,93 | 5.774.279 |
| 13 feb 2024 | 11,90 | 12,00 | 11,77 | 11,88 | 11,88 | 6.408.553 |
| 12 feb 2024 | 11,65 | 11,89 | 11,65 | 11,87 | 11,87 | 5.362.999 |
| 09 feb 2024 | 11,61 | 11,73 | 11,52 | 11,60 | 11,60 | 6.844.334 |
| 08 feb 2024 | 11,66 | 11,77 | 11,61 | 11,61 | 11,61 | 7.236.723 |
| 07 feb 2024 | 12,26 | 12,26 | 11,60 | 11,60 | 11,60 | 17.695.359 |
| 06 feb 2024 | 12,54 | 12,57 | 12,27 | 12,29 | 12,29 | 9.053.068 |
| 05 feb 2024 | 12,90 | 12,92 | 12,45 | 12,47 | 12,47 | 10.408.962 |
| 02 feb 2024 | 12,57 | 12,83 | 12,49 | 12,83 | 12,83 | 15.314.180 |
| 01 feb 2024 | 12,01 | 12,74 | 12,00 | 12,39 | 12,39 | 27.542.515 |
| 31 ene 2024 | 12,04 | 12,19 | 11,92 | 12,03 | 12,03 | 11.304.882 |
| 30 ene 2024 | 12,00 | 12,12 | 11,97 | 12,10 | 12,10 | 5.559.216 |
| 29 ene 2024 | 12,06 | 12,09 | 11,94 | 11,98 | 11,98 | 5.732.866 |
| 26 ene 2024 | 12,05 | 12,14 | 11,99 | 12,08 | 12,08 | 5.529.279 |
| 25 ene 2024 | 12,12 | 12,17 | 12,03 | 12,08 | 12,08 | 6.119.072 |
| 24 ene 2024 | 12,08 | 12,22 | 12,06 | 12,16 | 12,16 | 6.821.777 |
| 23 ene 2024 | 11,99 | 12,04 | 11,93 | 11,99 | 11,99 | 5.826.782 |
| 22 ene 2024 | 11,94 | 12,01 | 11,88 | 11,94 | 11,94 | 5.082.769 |
| 19 ene 2024 | 12,00 | 12,02 | 11,79 | 11,81 | 11,81 | 4.497.713 |
| 18 ene 2024 | 11,82 | 11,98 | 11,78 | 11,91 | 11,91 | 4.912.645 |
| 17 ene 2024 | 11,65 | 11,83 | 11,56 | 11,83 | 11,83 | 6.389.241 |
| 16 ene 2024 | 11,72 | 11,88 | 11,58 | 11,88 | 11,88 | 8.031.647 |
| 15 ene 2024 | 12,09 | 12,13 | 11,92 | 11,94 | 11,94 | 5.375.535 |
| 12 ene 2024 | 12,21 | 12,29 | 12,02 | 12,05 | 12,05 | 10.497.746 |
| 11 ene 2024 | 12,80 | 12,80 | 12,13 | 12,20 | 12,20 | 15.764.424 |
| 10 ene 2024 | 12,67 | 12,75 | 12,63 | 12,75 | 12,75 | 7.489.778 |
| 09 ene 2024 | 12,73 | 12,85 | 12,64 | 12,70 | 12,70 | 7.822.558 |
| 08 ene 2024 | 12,51 | 12,72 | 12,49 | 12,71 | 12,71 | 7.111.072 |
| 05 ene 2024 | 12,43 | 12,64 | 12,30 | 12,57 | 12,57 | 9.951.887 |
| 04 ene 2024 | 12,28 | 12,52 | 12,26 | 12,52 | 12,52 | 7.808.824 |
| 03 ene 2024 | 12,50 | 12,55 | 12,18 | 12,25 | 12,25 | 9.865.135 |
| 02 ene 2024 | 12,36 | 12,52 | 12,34 | 12,48 | 12,48 | 8.226.049 |
| 29 dic 2023 | 12,30 | 12,39 | 12,29 | 12,36 | 12,36 | 3.143.634 |
| 28 dic 2023 | 12,41 | 12,47 | 12,29 | 12,31 | 12,31 | 3.789.328 |
| 27 dic 2023 | 12,41 | 12,45 | 12,35 | 12,40 | 12,40 | 3.270.113 |
| 22 dic 2023 | 12,28 | 12,40 | 12,27 | 12,38 | 12,38 | 5.764.240 |
| 21 dic 2023 | 12,19 | 12,33 | 12,19 | 12,28 | 12,28 | 6.758.155 |
| 20 dic 2023 | 12,15 | 12,36 | 12,12 | 12,30 | 12,30 | 10.190.846 |
| 19 dic 2023 | 11,93 | 12,04 | 11,90 | 12,04 | 12,04 | 6.058.916 |
| 18 dic 2023 | 12,02 | 12,05 | 11,84 | 11,99 | 11,99 | 7.888.362 |
| 15 dic 2023 | 11,98 | 12,30 | 11,96 | 12,10 | 12,10 | 21.167.303 |
| 14 dic 2023 | 11,94 | 11,97 | 11,82 | 11,97 | 11,97 | 13.119.238 |
| 13 dic 2023 | 11,90 | 11,92 | 11,76 | 11,83 | 11,83 | 6.192.554 |
| 12 dic 2023 | 11,93 | 11,95 | 11,80 | 11,93 | 11,93 | 10.008.714 |
| 11 dic 2023 | 11,80 | 11,92 | 11,79 | 11,90 | 11,90 | 9.075.458 |
| 08 dic 2023 | 11,57 | 11,85 | 11,56 | 11,82 | 11,82 | 10.563.460 |
| 07 dic 2023 | 11,59 | 11,60 | 11,43 | 11,57 | 11,57 | 9.086.918 |
| 06 dic 2023 | 11,58 | 11,71 | 11,43 | 11,67 | 11,67 | 10.999.294 |
| 05 dic 2023 | 11,48 | 11,59 | 11,45 | 11,57 | 11,57 | 7.197.260 |
| 04 dic 2023 | 11,50 | 11,59 | 11,47 | 11,53 | 11,53 | 5.525.716 |
| 01 dic 2023 | 11,50 | 11,54 | 11,43 | 11,52 | 11,52 | 6.776.813 |
| 30 nov 2023 | 11,33 | 11,65 | 11,33 | 11,43 | 11,43 | 14.472.827 |
| 29 nov 2023 | 11,03 | 11,31 | 11,00 | 11,27 | 11,27 | 9.561.223 |
| 28 nov 2023 | 11,00 | 11,11 | 10,90 | 11,09 | 11,09 | 4.447.592 |
| 27 nov 2023 | 11,07 | 11,15 | 11,05 | 11,05 | 11,05 | 4.675.058 |
| 24 nov 2023 | 11,15 | 11,19 | 11,08 | 11,10 | 11,10 | 3.585.519 |
| 23 nov 2023 | 11,09 | 11,13 | 11,04 | 11,11 | 11,11 | 3.374.019 |
| 22 nov 2023 | 11,20 | 11,22 | 11,09 | 11,12 | 11,12 | 4.878.335 |
| *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.