Mercados españoles cerrados

Deutsche Pfandbriefbank AG (PBB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9440+0,0100 (+0,20%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,97005,01504,85004,94404,9440549.658
27 mar 20244,69204,98004,66604,93404,9340875.094
26 mar 20244,54804,72404,49804,67004,6700655.410
25 mar 20244,32604,59004,32604,50004,5000444.124
22 mar 20244,29404,49004,29404,40004,4000562.506
21 mar 20244,25004,34004,21404,24604,2460601.569
20 mar 20244,13004,20604,03404,17404,1740541.557
19 mar 20244,36804,36804,15804,16804,1680452.688
18 mar 20244,54004,56204,29004,34604,3460793.615
15 mar 20244,46004,59004,36204,59004,5900832.386
14 mar 20244,46004,49004,36604,42004,4200379.696
13 mar 20244,43004,52004,42204,42204,4220386.687
12 mar 20244,29404,48604,27604,41404,4140542.988
11 mar 20244,33004,37404,15404,30004,3000760.267
08 mar 20244,50004,50004,31004,44204,44201.203.728
07 mar 20244,34604,72204,01204,56004,56002.883.362
06 mar 20243,81804,19803,81004,16204,16201.673.645
05 mar 20243,77003,85803,76603,80003,8000562.622
04 mar 20243,80003,81603,74003,81603,8160872.447
01 mar 20243,81003,86003,78803,82403,82401.137.009
29 feb 20243,74403,85203,74403,84803,8480837.755
28 feb 20243,78203,81003,70403,75603,7560746.196
27 feb 20243,72003,82403,71603,80803,8080652.542
26 feb 20243,90003,92003,72003,74403,7440790.104
23 feb 20243,80203,91403,74003,88203,8820841.664
22 feb 20243,75603,85003,71603,76603,7660807.192
21 feb 20243,78803,80403,67003,76003,7600708.590
20 feb 20243,73203,80803,68003,80803,8080806.436
19 feb 20243,79003,84803,67803,75803,75801.330.964
16 feb 20243,81003,92603,66803,79803,79802.540.910
15 feb 20244,30004,35203,84203,87203,87203.992.546
14 feb 20244,52004,55604,33204,36604,3660843.695
13 feb 20244,60004,63604,52004,52004,5200894.736
12 feb 20244,49004,70004,46804,60004,60001.155.076
09 feb 20244,65004,66204,45004,49404,49401.672.213
08 feb 20244,63604,70604,45204,63204,63203.094.880
07 feb 20244,98805,02504,61004,66804,66803.951.827
06 feb 20245,21005,27504,91604,95004,95002.485.117
05 feb 20245,50005,59005,26505,26505,26501.082.718
02 feb 20245,51505,59005,45005,46005,4600512.086
01 feb 20245,56005,58005,45505,45505,4550628.257
31 ene 20245,67005,69005,59005,60505,6050448.711
30 ene 20245,72505,72505,64005,66005,6600171.210
29 ene 20245,61505,69505,56005,69005,6900293.531
26 ene 20245,67005,67005,55505,64505,6450432.603
25 ene 20245,75505,75505,63505,65005,6500274.882
24 ene 20245,90005,95005,71005,75005,7500490.134
23 ene 20245,85005,92505,78505,86505,8650335.854
22 ene 20245,62005,76505,61005,76505,7650264.647
19 ene 20245,64005,64005,52505,56005,5600416.018
18 ene 20245,57005,61505,50005,58005,5800385.500
17 ene 20245,55005,60505,48005,53005,5300611.255
16 ene 20245,75005,76505,61005,64005,6400851.546
15 ene 20245,89505,90505,74505,74505,7450474.407
12 ene 20245,90506,00505,86505,86505,8650365.305
11 ene 20246,00006,05005,86505,86505,8650485.856
10 ene 20246,10506,13006,00006,01006,0100267.488
09 ene 20246,15006,20006,04006,13006,1300290.723
08 ene 20246,01506,16505,91006,15506,1550375.891
05 ene 20246,09006,09005,92005,97005,9700528.182
04 ene 20246,07006,17506,04006,08506,0850236.640
03 ene 20246,15506,16506,05006,06006,0600511.415
02 ene 20246,19006,25006,04506,07506,0750505.626
29 dic 20236,16006,20006,13506,19506,1950246.218
28 dic 20236,21506,24506,13506,13506,1350309.788
27 dic 20236,25006,29006,20006,20006,2000167.586
22 dic 20236,20506,29006,20006,23006,2300331.418
21 dic 20236,23006,28006,19006,20506,2050365.706
20 dic 20236,39006,50006,27006,29006,2900391.614
19 dic 20236,30006,39006,29506,33006,3300376.937
18 dic 20236,22506,44006,18506,32006,3200542.564
15 dic 20236,32006,41006,23506,27506,2750748.386
14 dic 20235,93006,32505,93006,28006,28001.492.078
13 dic 20235,84505,94505,81005,83505,8350572.099
12 dic 20235,86005,88005,79505,84005,8400271.022
11 dic 20235,82505,88505,79005,86005,8600295.817
08 dic 20235,80005,98005,77505,80505,8050872.275
07 dic 20235,79505,84505,70005,81505,8150366.840
06 dic 20235,79005,82505,72505,80005,8000501.614
05 dic 20235,70505,82505,68005,79005,7900353.277
04 dic 20235,70005,78505,56505,75005,7500679.385
01 dic 20235,71005,80005,58005,68005,6800748.865
30 nov 20235,92005,93005,62505,65005,65001.270.948
29 nov 20235,92506,00005,75005,86005,8600806.694
28 nov 20235,92005,97505,88505,93005,9300507.834
27 nov 20236,05006,10006,00006,00006,0000163.741
24 nov 20236,02006,09005,97506,02506,0250486.095
23 nov 20236,01006,08005,97006,06506,0650208.867
22 nov 20236,09006,12506,00006,01006,0100298.243
21 nov 20236,22506,23006,03506,05006,0500417.802
20 nov 20236,30006,36506,22006,24506,2450215.822
17 nov 20236,13006,40006,11006,28006,2800496.737
16 nov 20236,35506,40506,25506,26006,2600452.269
15 nov 20236,37006,48006,28006,37506,3750637.816
14 nov 20236,04006,47506,01006,43506,4350874.486
13 nov 20236,04506,09505,98506,00506,0050369.677
10 nov 20236,05506,06505,93505,95005,9500552.587
09 nov 20235,90506,11005,84506,10006,1000965.556
08 nov 20235,66005,98005,63505,86005,86003.359.099
07 nov 20236,63006,65506,53006,56506,5650365.170
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...