Mercados españoles cerrados

Deutsche Börse AG (DBOEF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
199,70+3,20 (+1,63%)
Al cierre: 09:45AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024199,70199,70199,70199,70199,7090
16 may 2024194,51196,66194,51196,50196,50400
15 may 2024194,71197,44193,40195,72195,72100
15 may 20244.112 Dividendo
14 may 2024195,23195,23195,23195,23191,12100
13 may 2024198,90198,90194,70194,70190,60200
10 may 2024201,88201,88201,88201,88197,63400
09 may 2024205,11205,11205,11205,11200,79100
08 may 2024200,20200,20200,20200,20195,98100
07 may 2024199,50199,50197,24197,24193,09100
06 may 2024198,00198,00198,00198,00193,83-
03 may 2024198,00198,00198,00198,00193,83100
02 may 2024192,85199,94192,85199,94195,73100
01 may 2024188,80189,75188,80189,75185,75100
30 abr 2024197,26197,26188,95188,95184,97100
29 abr 2024197,04197,04197,04197,04192,89100
26 abr 2024197,91197,91197,91197,91193,74100
25 abr 2024195,96195,96195,96195,96191,83100
24 abr 2024196,72196,72190,18190,18186,17100
23 abr 2024200,43200,43200,43200,43196,21100
22 abr 2024203,74203,74196,60196,60192,46200
19 abr 2024199,10199,10198,05198,05193,88100
18 abr 2024199,50199,50199,50199,50195,30200
17 abr 2024194,25194,25194,25194,25190,16-
16 abr 2024194,25194,25194,25194,25190,16100
15 abr 2024203,30203,30203,30203,30199,02-
12 abr 2024204,50204,50204,50204,50200,19100
11 abr 2024203,75203,75202,14203,27198,99100
10 abr 2024201,88201,88201,88201,88197,63800
09 abr 2024203,50203,50201,00201,88197,63100
08 abr 2024200,63200,63200,63200,63196,40100
05 abr 2024201,50203,84198,81201,55197,30100
04 abr 2024201,05201,70201,05201,70197,45200
03 abr 2024199,55200,47199,25199,25195,05100
02 abr 2024201,20201,20201,20201,20196,96100
01 abr 2024203,00203,00203,00203,00198,72-
28 mar 2024203,00203,00203,00203,00198,72900
27 mar 2024203,30205,50203,00205,50201,172300
26 mar 2024205,50205,50204,00204,00199,70200
25 mar 2024200,50201,75200,50201,75197,50100
22 mar 2024200,50200,71199,98200,71196,48100
21 mar 2024200,50200,50200,50200,50196,28100
20 mar 2024200,50202,33195,74199,87195,66200
19 mar 2024201,46201,46201,25201,25197,01100
18 mar 2024200,70201,42200,57200,57196,35100
15 mar 2024201,88201,88197,90201,00196,773800
14 mar 2024200,25204,00200,25203,00198,722500
13 mar 2024204,16204,16202,78202,78198,5110.300
12 mar 2024207,75207,75207,75207,75203,373400
11 mar 2024205,03207,25204,86207,25202,8824.700
08 mar 2024207,75207,75205,00205,00200,68800
07 mar 2024209,84210,94209,00210,75206,31600
06 mar 2024207,00207,75206,75207,75203,37100
05 mar 2024208,50208,50208,50208,50204,11100
04 mar 2024209,25209,25209,25209,25204,84-
01 mar 2024208,95210,75208,95210,75206,31100
29 feb 2024209,99211,20208,75208,75204,35100
28 feb 2024209,29209,29208,00208,75204,35400
27 feb 2024208,58208,58208,58208,58204,19100
26 feb 2024208,63208,80208,63208,80204,40500
23 feb 2024205,50209,06205,50209,06204,66100
22 feb 2024204,21204,21204,21204,21199,91100
21 feb 2024201,80201,80198,96201,24197,00600
20 feb 2024203,18205,10201,50202,00197,75200
16 feb 2024200,01200,50200,01200,50196,28700
15 feb 2024199,91199,93199,91199,93195,72100
14 feb 2024197,50197,50197,50197,50193,34100
13 feb 2024199,20199,20199,20199,20195,00100
12 feb 2024202,68202,68199,05200,00195,79200
09 feb 2024200,75200,77200,69200,69196,46600
08 feb 2024200,05202,67200,05202,67198,40100
07 feb 2024202,12202,12202,12202,12197,86100
06 feb 2024198,00198,00198,00198,00193,83100
05 feb 2024199,51199,51199,51199,51195,31100
02 feb 2024202,30202,30202,30202,30198,04-
01 feb 2024202,30202,30202,30202,30198,04100
31 ene 2024200,50200,50199,00199,00194,81100
30 ene 2024197,78200,25197,75200,25196,031200
29 ene 2024198,11198,11198,00198,00193,83100
26 ene 2024199,00199,00196,00196,00191,87100
25 ene 2024200,00201,00200,00201,00196,77300
24 ene 2024204,00204,00202,31202,31198,05100
23 ene 2024202,00202,00202,00202,00197,75100
22 ene 2024203,25205,00203,25205,00200,68100
19 ene 2024205,90205,90204,50204,50200,19300
18 ene 2024206,81206,81206,81206,81202,45100
17 ene 2024205,10205,10205,10205,10200,78200
16 ene 2024202,93203,00201,00203,00198,72300
12 ene 2024204,57206,88202,00204,78200,47100
11 ene 2024199,05202,50199,05202,50198,23200
10 ene 2024201,75206,48201,75206,48202,13200
09 ene 2024201,26206,22200,25203,16198,88600
08 ene 2024205,85205,85201,75201,75197,50100
05 ene 2024206,55206,55203,65204,00199,70300
04 ene 2024202,49202,49201,50201,50197,26200
03 ene 2024199,22200,95199,22200,95196,72100
02 ene 2024201,00202,00199,50202,00197,75400
29 dic 2023205,23205,23205,23205,23200,91-
28 dic 2023205,23205,23205,23205,23200,91-
27 dic 2023205,23205,23205,23205,23200,91700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...