Mercados españoles cerrados en 2 hrs 41 min
IBEX 35
11.302,40 -37,10 (-0,33%) Euro Stoxx 50
5.033,10 -41,24 (-0,81%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,38 -1,33 (-1,59%) Oro
2.433,20 -5,30 (-0,22%) Bitcoin EUR
65.691,38 +4.095,26 (+6,65%)
Deutsche Wohnen SE (DWNI.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:32PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 18,18 | 18,44 | 18,04 | 18,44 | 18,44 | 58.185 |
| 20 may 2024 | 18,44 | 18,50 | 18,18 | 18,18 | 18,18 | 38.057 |
| 17 may 2024 | 18,70 | 18,70 | 18,36 | 18,48 | 18,48 | 79.192 |
| 16 may 2024 | 18,62 | 18,78 | 18,48 | 18,70 | 18,70 | 267.199 |
| 15 may 2024 | 17,98 | 18,60 | 17,94 | 18,50 | 18,50 | 487.141 |
| 14 may 2024 | 18,00 | 18,06 | 17,82 | 17,98 | 17,98 | 80.202 |
| 13 may 2024 | 18,02 | 18,24 | 17,84 | 17,96 | 17,96 | 72.672 |
| 10 may 2024 | 17,82 | 18,20 | 17,82 | 17,96 | 17,96 | 98.054 |
| 09 may 2024 | 18,00 | 18,18 | 17,96 | 18,08 | 18,08 | 83.661 |
| 08 may 2024 | 18,32 | 18,46 | 18,00 | 18,00 | 18,00 | 76.264 |
| 07 may 2024 | 17,98 | 18,62 | 17,88 | 18,40 | 18,40 | 285.589 |
| 07 may 2024 | 0.04 Dividendo | |||||
| 06 may 2024 | 18,08 | 18,10 | 17,78 | 18,00 | 17,96 | 171.903 |
| 03 may 2024 | 18,06 | 18,46 | 17,90 | 18,00 | 17,96 | 174.228 |
| 02 may 2024 | 17,72 | 18,18 | 17,62 | 18,18 | 18,14 | 143.788 |
| 30 abr 2024 | 17,74 | 17,94 | 17,52 | 17,74 | 17,70 | 128.322 |
| 29 abr 2024 | 17,06 | 17,50 | 16,96 | 17,30 | 17,26 | 128.683 |
| 26 abr 2024 | 16,70 | 17,08 | 16,70 | 17,00 | 16,96 | 176.093 |
| 25 abr 2024 | 16,82 | 16,98 | 16,68 | 16,68 | 16,64 | 58.998 |
| 24 abr 2024 | 17,10 | 17,16 | 16,84 | 16,90 | 16,86 | 59.013 |
| 23 abr 2024 | 17,18 | 17,20 | 17,10 | 17,20 | 17,16 | 67.622 |
| 22 abr 2024 | 17,02 | 17,32 | 16,96 | 17,04 | 17,00 | 97.969 |
| 19 abr 2024 | 16,72 | 17,00 | 16,72 | 17,00 | 16,96 | 73.782 |
| 18 abr 2024 | 16,76 | 16,96 | 16,70 | 16,90 | 16,86 | 98.733 |
| 17 abr 2024 | 16,60 | 16,84 | 16,46 | 16,74 | 16,70 | 136.289 |
| 16 abr 2024 | 17,40 | 17,58 | 16,64 | 16,64 | 16,60 | 403.176 |
| 15 abr 2024 | 17,52 | 17,80 | 17,42 | 17,60 | 17,56 | 93.816 |
| 12 abr 2024 | 17,74 | 17,94 | 17,44 | 17,74 | 17,70 | 84.872 |
| 11 abr 2024 | 17,80 | 17,80 | 17,44 | 17,58 | 17,54 | 106.069 |
| 10 abr 2024 | 17,80 | 18,32 | 17,62 | 17,80 | 17,76 | 168.230 |
| 09 abr 2024 | 18,00 | 18,04 | 17,68 | 17,78 | 17,74 | 89.368 |
| 08 abr 2024 | 18,00 | 18,00 | 17,74 | 18,00 | 17,96 | 99.186 |
| 05 abr 2024 | 18,00 | 18,02 | 17,68 | 17,76 | 17,72 | 92.654 |
| 04 abr 2024 | 18,26 | 18,54 | 18,08 | 18,08 | 18,04 | 294.505 |
| 03 abr 2024 | 18,60 | 18,74 | 18,26 | 18,42 | 18,38 | 60.549 |
| 02 abr 2024 | 19,02 | 19,10 | 18,54 | 18,64 | 18,60 | 201.341 |
| 28 mar 2024 | 19,24 | 19,27 | 18,90 | 19,00 | 18,96 | 101.658 |
| 27 mar 2024 | 18,44 | 19,18 | 18,38 | 19,18 | 19,14 | 137.886 |
| 26 mar 2024 | 18,50 | 18,50 | 18,13 | 18,44 | 18,40 | 62.467 |
| 25 mar 2024 | 18,15 | 18,51 | 17,97 | 18,41 | 18,37 | 61.385 |
| 22 mar 2024 | 18,15 | 18,20 | 17,93 | 18,12 | 18,08 | 65.721 |
| 21 mar 2024 | 18,18 | 18,71 | 18,08 | 18,10 | 18,06 | 77.673 |
| 20 mar 2024 | 18,27 | 18,49 | 17,36 | 17,89 | 17,85 | 207.945 |
| 19 mar 2024 | 18,20 | 18,36 | 17,92 | 18,31 | 18,27 | 53.607 |
| 18 mar 2024 | 18,10 | 18,30 | 18,04 | 18,20 | 18,16 | 58.848 |
| 15 mar 2024 | 18,26 | 18,36 | 17,97 | 17,97 | 17,93 | 294.796 |
| 14 mar 2024 | 18,44 | 18,62 | 18,25 | 18,30 | 18,26 | 50.671 |
| 13 mar 2024 | 18,70 | 18,76 | 18,36 | 18,41 | 18,37 | 124.549 |
| 12 mar 2024 | 18,80 | 19,20 | 18,66 | 18,66 | 18,62 | 56.128 |
| 11 mar 2024 | 19,07 | 19,49 | 18,76 | 18,98 | 18,94 | 107.029 |
| 08 mar 2024 | 18,80 | 19,19 | 18,73 | 18,94 | 18,90 | 95.520 |
| 07 mar 2024 | 18,74 | 19,11 | 18,67 | 18,86 | 18,82 | 96.891 |
| 06 mar 2024 | 18,89 | 19,13 | 18,80 | 18,80 | 18,76 | 106.715 |
| 05 mar 2024 | 18,98 | 19,00 | 18,71 | 18,83 | 18,79 | 23.258 |
| 04 mar 2024 | 19,32 | 19,34 | 18,76 | 18,95 | 18,91 | 58.600 |
| 01 mar 2024 | 19,27 | 19,42 | 18,93 | 19,34 | 19,30 | 109.623 |
| 29 feb 2024 | 19,10 | 19,36 | 18,89 | 19,07 | 19,03 | 75.724 |
| 28 feb 2024 | 19,57 | 19,57 | 18,77 | 19,05 | 19,01 | 75.190 |
| 27 feb 2024 | 19,28 | 19,60 | 19,28 | 19,42 | 19,38 | 31.103 |
| 26 feb 2024 | 19,77 | 19,79 | 19,26 | 19,26 | 19,22 | 49.728 |
| 23 feb 2024 | 19,81 | 19,88 | 19,58 | 19,65 | 19,61 | 30.460 |
| 22 feb 2024 | 19,86 | 19,95 | 19,68 | 19,86 | 19,82 | 25.401 |
| 21 feb 2024 | 19,70 | 19,88 | 19,57 | 19,67 | 19,63 | 23.246 |
| 20 feb 2024 | 19,62 | 19,85 | 19,50 | 19,69 | 19,65 | 30.991 |
| 19 feb 2024 | 19,61 | 19,83 | 19,44 | 19,74 | 19,70 | 24.299 |
| 16 feb 2024 | 20,00 | 20,04 | 19,63 | 19,74 | 19,70 | 23.229 |
| 15 feb 2024 | 20,18 | 20,26 | 19,82 | 20,02 | 19,98 | 51.108 |
| 14 feb 2024 | 19,94 | 20,18 | 19,62 | 19,96 | 19,92 | 100.848 |
| 13 feb 2024 | 20,46 | 20,52 | 19,94 | 20,00 | 19,96 | 43.721 |
| 12 feb 2024 | 20,56 | 20,72 | 20,32 | 20,62 | 20,57 | 17.669 |
| 09 feb 2024 | 20,50 | 20,58 | 20,22 | 20,26 | 20,21 | 39.057 |
| 08 feb 2024 | 21,40 | 21,40 | 20,50 | 20,60 | 20,55 | 84.278 |
| 07 feb 2024 | 21,32 | 21,48 | 20,80 | 20,82 | 20,77 | 39.152 |
| 06 feb 2024 | 21,72 | 21,86 | 21,34 | 21,34 | 21,29 | 38.228 |
| 05 feb 2024 | 22,06 | 22,24 | 21,80 | 21,82 | 21,77 | 29.513 |
| 02 feb 2024 | 22,48 | 23,02 | 22,10 | 22,14 | 22,09 | 31.641 |
| 01 feb 2024 | 22,56 | 22,64 | 22,04 | 22,34 | 22,29 | 63.165 |
| 31 ene 2024 | 22,22 | 22,72 | 22,14 | 22,56 | 22,51 | 32.025 |
| 30 ene 2024 | 22,08 | 22,36 | 22,08 | 22,18 | 22,13 | 27.212 |
| 29 ene 2024 | 21,94 | 22,10 | 21,50 | 22,08 | 22,03 | 17.008 |
| 26 ene 2024 | 21,80 | 21,86 | 21,46 | 21,78 | 21,73 | 43.204 |
| 25 ene 2024 | 21,74 | 22,04 | 21,32 | 21,94 | 21,89 | 39.883 |
| 24 ene 2024 | 21,46 | 21,96 | 21,46 | 21,80 | 21,75 | 35.029 |
| 23 ene 2024 | 21,66 | 21,78 | 21,36 | 21,38 | 21,33 | 45.988 |
| 22 ene 2024 | 21,82 | 22,02 | 21,48 | 21,62 | 21,57 | 35.725 |
| 19 ene 2024 | 21,80 | 21,90 | 21,46 | 21,70 | 21,65 | 52.958 |
| 18 ene 2024 | 21,60 | 21,86 | 21,58 | 21,68 | 21,63 | 61.360 |
| 17 ene 2024 | 21,66 | 21,76 | 21,40 | 21,60 | 21,55 | 66.224 |
| 16 ene 2024 | 22,44 | 22,50 | 22,16 | 22,20 | 22,15 | 49.040 |
| 15 ene 2024 | 22,88 | 23,00 | 22,48 | 22,56 | 22,51 | 11.390 |
| 12 ene 2024 | 22,78 | 23,20 | 22,70 | 22,90 | 22,85 | 50.824 |
| 11 ene 2024 | 23,00 | 23,14 | 22,52 | 22,70 | 22,65 | 54.368 |
| 10 ene 2024 | 22,36 | 23,06 | 22,36 | 22,76 | 22,71 | 29.235 |
| 09 ene 2024 | 22,62 | 22,68 | 22,32 | 22,40 | 22,35 | 34.965 |
| 08 ene 2024 | 22,40 | 22,62 | 22,12 | 22,50 | 22,45 | 56.927 |
| 05 ene 2024 | 22,64 | 22,76 | 22,40 | 22,68 | 22,63 | 36.247 |
| 04 ene 2024 | 22,78 | 23,14 | 22,60 | 22,70 | 22,65 | 28.241 |
| 03 ene 2024 | 23,26 | 23,28 | 22,78 | 22,86 | 22,81 | 30.168 |
| 02 ene 2024 | 23,82 | 23,98 | 23,32 | 23,48 | 23,43 | 40.403 |
| 29 dic 2023 | 23,76 | 23,94 | 23,58 | 23,94 | 23,89 | 26.830 |
| *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.