publicidad
25 de Mayo, 03:58 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DEUTSCHE POS (DPB)DEUTSCHE POS (DPB)

0,030,09 %
32,93

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 33,000 32,930 0,09 33,145 32,765 1.381
23/05/2013 33,100 32,900 -0,90 33,250 32,785 12.296
22/05/2013 33,210 33,200 -0,29 33,250 32,800 3.947
21/05/2013 32,700 33,295 1,82 33,400 32,650 7.494
20/05/2013 32,700 32,700 -0,32 32,950 32,650 6.576
17/05/2013 32,800 32,805 -0,68 33,000 32,665 3.297
16/05/2013 32,795 33,030 0,98 33,200 32,650 11.879
15/05/2013 32,700 32,710 -0,52 32,900 32,700 1.492
14/05/2013 32,660 32,880 0,67 32,970 32,660 7.017
13/05/2013 32,720 32,660 -0,18 32,935 32,650 3.404
10/05/2013 32,690 32,720 0,31 32,830 32,620 5.906
09/05/2013 32,650 32,620 0,00 32,840 32,620 619
08/05/2013 32,665 32,620 -0,11 32,950 32,605 10.030
07/05/2013 32,600 32,655 0,17 32,880 32,600 4.053
06/05/2013 32,800 32,600 -0,09 32,850 32,600 3.168
03/05/2013 32,605 32,630 -0,41 33,000 32,605 6.331
02/05/2013 32,750 32,765 -0,46 33,145 32,600 2.268
30/04/2013 32,650 32,915 0,97 33,150 32,605 6.695
29/04/2013 32,515 32,600 -0,64 32,650 32,450 1.224
26/04/2013 32,800 32,810 0,95 32,810 32,500 1.227
25/04/2013 32,945 32,500 -1,10 33,000 32,500 2.971
24/04/2013 32,450 32,860 0,18 32,860 32,445 1.283
23/04/2013 32,500 32,800 1,67 32,800 32,300 6.536
22/04/2013 32,550 32,260 -1,89 32,730 32,260 13.003
19/04/2013 32,335 32,880 0,92 32,880 32,335 5.239
18/04/2013 32,650 32,580 -1,27 32,795 32,505 5.492
17/04/2013 32,920 33,000 0,03 33,150 32,680 4.529
16/04/2013 32,515 32,990 1,20 33,000 32,500 8.241
15/04/2013 32,505 32,600 -0,28 32,845 32,405 3.998
12/04/2013 32,500 32,690 0,20 32,750 32,465 2.426
11/04/2013 32,655 32,625 -0,67 32,900 32,500 4.797
10/04/2013 32,330 32,845 1,06 32,845 32,330 5.369
09/04/2013 32,500 32,500 -0,12 32,790 32,500 5.262
08/04/2013 32,805 32,540 -1,48 33,200 32,540 3.116
05/04/2013 33,100 33,030 -0,51 33,155 32,550 5.059
04/04/2013 32,100 33,200 2,88 33,200 32,100 18.039
03/04/2013 32,410 32,270 -0,36 32,450 32,055 3.710
02/04/2013 32,010 32,385 0,26 32,385 31,990 5.518
28/03/2013 32,330 32,300 -1,13 32,575 31,900 20.705
27/03/2013 32,250 32,670 0,43 32,670 32,100 6.443
26/03/2013 32,300 32,530 0,59 32,530 32,085 6.031
25/03/2013 32,420 32,340 -0,19 32,520 32,170 5.817
22/03/2013 32,480 32,400 -1,22 32,480 31,950 17.748
21/03/2013 32,885 32,800 -0,43 32,890 32,120 6.952
20/03/2013 32,990 32,940 -0,15 33,140 32,450 5.682
19/03/2013 32,120 32,990 2,44 32,990 32,120 14.593
18/03/2013 32,200 32,205 -0,66 32,420 31,760 10.151
15/03/2013 32,250 32,420 0,53 32,450 31,780 161.726
14/03/2013 32,400 32,250 0,00 32,530 32,250 15.648
13/03/2013 32,340 32,250 -0,68 32,650 32,250 31.708
12/03/2013 32,860 32,470 -0,63 32,860 32,415 10.019
11/03/2013 32,800 32,675 -2,32 33,400 32,600 5.767
08/03/2013 33,450 33,450 0,75 33,450 32,550 10.934
07/03/2013 33,400 33,200 0,05 33,435 32,970 4.927
06/03/2013 32,870 33,185 0,05 33,795 32,855 11.572
05/03/2013 32,500 33,170 2,42 33,410 32,275 7.140
04/03/2013 32,010 32,385 -0,02 32,640 32,010 11.105
01/03/2013 32,570 32,390 -1,13 32,765 32,100 5.910
28/02/2013 32,650 32,760 -0,52 33,050 32,305 4.629
27/02/2013 32,010 32,930 2,27 32,930 32,010 11.598
26/02/2013 32,050 32,200 -0,77 32,250 31,780 7.362
25/02/2013 32,500 32,450 -1,01 32,765 32,420 7.998
22/02/2013 33,385 32,780 -1,56 33,445 32,780 5.801
21/02/2013 33,500 33,300 -0,72 33,730 33,300 4.165
20/02/2013 33,840 33,540 -1,38 34,215 33,300 5.353
19/02/2013 35,230 34,010 -3,65 35,230 33,550 7.314
18/02/2013 33,590 35,300 4,13 35,300 33,500 19.320
15/02/2013 33,000 33,900 2,11 33,900 32,960 12.286
14/02/2013 32,910 33,200 0,85 33,200 32,680 7.134
13/02/2013 32,580 32,920 0,81 32,925 32,535 3.439
12/02/2013 32,610 32,655 -0,47 32,750 32,535 7.117
11/02/2013 32,600 32,810 -0,58 33,000 32,560 3.494
08/02/2013 32,650 33,000 0,92 33,000 32,555 6.561
07/02/2013 32,560 32,700 0,06 32,700 32,560 12.234
06/02/2013 32,885 32,680 0,08 32,885 32,550 7.730
05/02/2013 32,610 32,655 -0,20 32,750 32,600 1.840
04/02/2013 32,895 32,720 -0,53 32,895 32,650 8.988
01/02/2013 32,700 32,895 0,00 32,895 32,700 4.608
31/01/2013 32,450 32,895 0,63 32,895 32,450 17.623
30/01/2013 32,690 32,690 -0,02 32,690 32,450 4.689
29/01/2013 32,420 32,695 0,58 32,700 32,350 19.364
28/01/2013 32,505 32,505 -0,03 32,650 32,505 3.862
25/01/2013 32,650 32,515 -0,18 32,695 32,505 6.069
24/01/2013 32,600 32,575 0,22 32,695 32,430 37.543
23/01/2013 32,615 32,505 -0,37 32,695 32,485 8.320
22/01/2013 32,530 32,625 0,02 32,685 32,465 15.329
21/01/2013 32,600 32,620 0,11 32,620 32,400 10.725
18/01/2013 32,600 32,585 -0,11 32,600 32,380 6.588
17/01/2013 32,370 32,620 0,88 32,620 32,310 6.815
16/01/2013 32,305 32,335 -0,86 32,615 32,300 17.560
15/01/2013 32,600 32,615 0,20 32,615 32,370 4.327
14/01/2013 32,430 32,550 -0,31 32,550 32,180 16.026
11/01/2013 32,105 32,650 1,56 32,650 32,090 22.722
10/01/2013 32,095 32,150 0,17 32,440 31,950 29.575
09/01/2013 31,760 32,095 1,07 32,095 31,755 12.425
08/01/2013 32,020 31,755 -0,77 32,100 31,750 8.512
07/01/2013 31,750 32,000 0,44 32,030 31,750 5.155
04/01/2013 31,750 31,860 0,31 31,990 31,750 4.123
03/01/2013 32,100 31,760 -1,20 32,100 31,750 7.643
02/01/2013 31,750 32,145 1,08 32,150 31,750 9.713
28/12/2012 31,750 31,800 0,16 31,800 31,750 6.627
27/12/2012 31,750 31,750 -0,31 31,790 31,750 8.413
21/12/2012 31,770 31,850 0,31 32,010 31,750 8.904
20/12/2012 31,880 31,750 -0,35 32,070 31,750 2.071
19/12/2012 31,955 31,860 -0,31 32,100 31,800 6.259
18/12/2012 31,950 31,960 0,03 32,175 31,910 3.882
17/12/2012 32,240 31,950 0,00 32,240 31,920 10.345
14/12/2012 32,100 31,950 -0,47 32,100 31,900 4.682
13/12/2012 31,900 32,100 0,61 32,450 31,885 14.547
12/12/2012 32,200 31,905 -0,76 32,200 31,885 6.119
11/12/2012 31,900 32,150 0,85 32,150 31,880 7.439
10/12/2012 31,900 31,880 -0,28 32,095 31,880 3.055
07/12/2012 32,180 31,970 0,16 32,200 31,965 4.773
06/12/2012 32,000 31,920 -0,41 32,275 31,880 10.066
05/12/2012 31,880 32,050 0,79 32,050 31,880 8.207
04/12/2012 31,800 31,800 0,16 32,000 31,750 11.577
03/12/2012 31,750 31,750 -0,16 31,850 31,750 4.921
30/11/2012 31,800 31,800 0,03 31,800 31,750 16.669
29/11/2012 31,750 31,790 0,28 31,900 31,750 14.819
28/11/2012 31,690 31,700 1,02 31,780 31,690 12.313
27/11/2012 31,550 31,380 -0,85 31,600 31,380 13.507
26/11/2012 31,600 31,650 -0,03 31,650 31,380 7.207
23/11/2012 31,380 31,660 0,89 31,660 30,955 34.807
22/11/2012 31,400 31,380 0,00 31,480 31,380 7.226
21/11/2012 31,380 31,380 -0,13 31,500 31,380 6.206
20/11/2012 31,430 31,420 -0,10 31,490 31,380 13.879
19/11/2012 31,400 31,450 -0,13 31,450 31,380 4.581
16/11/2012 31,385 31,490 0,32 31,500 31,380 13.194
15/11/2012 31,390 31,390 0,29 31,500 31,250 41.660
14/11/2012 31,200 31,300 0,32 31,350 31,200 9.117
13/11/2012 31,100 31,200 0,32 31,300 31,100 26.247
12/11/2012 31,000 31,100 0,32 31,200 31,000 7.949
09/11/2012 30,930 31,000 0,23 31,000 30,930 10.190
08/11/2012 30,950 30,930 0,00 31,000 30,930 5.811
07/11/2012 30,930 30,930 -0,16 31,000 30,930 5.012
06/11/2012 30,880 30,980 0,16 30,980 30,880 7.689
05/11/2012 30,930 30,930 0,00 30,980 30,930 6.304
02/11/2012 30,930 30,930 0,00 31,000 30,930 7.586
01/11/2012 30,870 30,930 0,19 30,950 30,870 11.328
31/10/2012 30,850 30,870 0,52 31,005 30,850 18.425
30/10/2012 30,600 30,710 0,99 31,000 30,600 11.334
29/10/2012 30,410 30,410 0,00 30,480 30,410 5.403
26/10/2012 30,430 30,410 -0,23 30,450 30,410 6.855
25/10/2012 30,410 30,480 0,23 30,500 30,410 11.554
24/10/2012 30,470 30,410 -0,26 30,470 30,410 14.415
23/10/2012 30,410 30,490 0,51 30,490 30,320 13.243
22/10/2012 30,450 30,335 -0,21 30,480 30,250 19.568
19/10/2012 30,400 30,400 -0,33 30,500 30,400 16.901
18/10/2012 30,400 30,500 0,33 30,500 30,400 6.500
17/10/2012 30,490 30,400 0,33 30,490 30,370 1.895
16/10/2012 30,200 30,300 0,33 30,430 30,200 5.832
15/10/2012 30,040 30,200 0,35 30,275 30,040 7.301
12/10/2012 30,040 30,095 0,18 30,100 30,040 3.203
11/10/2012 30,040 30,040 0,00 30,095 30,040 3.209
10/10/2012 30,220 30,040 0,00 30,220 30,040 7.616
09/10/2012 30,040 30,040 0,03 30,140 30,040 4.889
08/10/2012 30,300 30,030 -0,86 30,520 30,030 7.283
05/10/2012 30,400 30,290 0,08 30,470 30,105 17.685
04/10/2012 30,200 30,265 1,02 30,570 30,005 9.386
03/10/2012 29,925 29,960 -0,22 30,410 29,925 4.390
02/10/2012 29,910 30,025 0,38 30,355 29,910 13.131
01/10/2012 29,835 29,910 0,27 30,000 29,835 4.471
28/09/2012 29,975 29,830 0,00 29,980 29,830 6.854
27/09/2012 29,785 29,830 0,17 30,140 29,780 12.418
26/09/2012 29,800 29,780 0,00 30,000 29,780 7.278
25/09/2012 29,780 29,780 0,00 30,000 29,780 12.376
24/09/2012 29,855 29,780 -0,73 29,875 29,780 10.660
21/09/2012 30,010 30,000 -0,13 30,300 29,780 6.886
20/09/2012 29,350 30,040 1,90 30,040 29,350 20.208
19/09/2012 29,400 29,480 0,27 29,500 29,270 19.099
18/09/2012 29,690 29,400 -1,28 29,690 29,300 6.776
17/09/2012 29,500 29,780 0,35 29,855 29,420 10.487
14/09/2012 29,500 29,675 0,68 29,785 29,250 11.797
13/09/2012 29,800 29,475 -0,72 29,800 29,355 11.824
12/09/2012 30,095 29,690 -1,00 30,095 29,030 21.105
11/09/2012 30,775 29,990 -3,04 30,775 29,510 24.077
10/09/2012 31,220 30,930 -1,50 31,750 30,890 20.937
07/09/2012 30,725 31,400 2,16 31,400 30,435 62.509
06/09/2012 30,750 30,735 -0,50 30,880 30,400 20.728
05/09/2012 30,560 30,890 0,68 30,890 30,425 25.382
04/09/2012 30,750 30,680 -0,55 30,750 29,940 16.574
03/09/2012 29,880 30,850 2,90 30,850 29,880 57.343
31/08/2012 29,780 29,980 0,10 29,980 29,500 15.603
30/08/2012 29,660 29,950 0,17 29,950 29,490 18.837
29/08/2012 29,695 29,900 0,34 29,900 29,415 28.188
28/08/2012 29,500 29,800 1,02 29,800 29,425 34.696
27/08/2012 29,300 29,500 1,24 29,500 29,120 30.044
24/08/2012 28,615 29,140 1,89 29,280 28,615 32.254
23/08/2012 28,670 28,600 -0,99 28,830 28,540 28.703
22/08/2012 28,550 28,885 -0,22 29,000 28,540 24.291
21/08/2012 28,960 28,950 -0,10 29,000 28,710 27.889
20/08/2012 28,600 28,980 0,98 29,000 28,540 49.685
17/08/2012 28,275 28,700 1,04 28,700 28,275 65.990
16/08/2012 28,440 28,405 -0,42 28,545 28,130 23.253
15/08/2012 28,350 28,525 0,09 28,600 28,105 27.385
14/08/2012 28,470 28,500 0,11 28,700 28,300 29.284
13/08/2012 28,425 28,470 -0,56 28,700 28,340 28.849
10/08/2012 28,585 28,630 -0,59 28,870 28,450 22.092
09/08/2012 28,490 28,800 0,00 28,865 28,490 26.641
08/08/2012 28,310 28,800 1,05 28,800 28,310 34.684
07/08/2012 28,575 28,500 -1,02 28,700 28,210 17.670
06/08/2012 28,015 28,795 2,46 28,795 27,800 51.684
03/08/2012 27,715 28,105 1,17 28,300 27,615 19.476
02/08/2012 27,920 27,780 -0,31 28,295 27,685 33.651
01/08/2012 27,620 27,865 0,72 27,940 27,535 36.484
31/07/2012 27,660 27,665 -0,29 28,000 27,620 31.128
30/07/2012 27,710 27,745 -0,20 27,945 27,635 11.734
27/07/2012 27,500 27,800 -0,07 27,800 27,500 33.119
26/07/2012 27,580 27,820 0,54 27,900 27,350 44.956
25/07/2012 27,310 27,670 0,67 27,795 27,310 24.332
24/07/2012 27,490 27,485 0,49 27,605 27,260 48.590
23/07/2012 27,500 27,350 -0,96 27,620 27,275 34.846
20/07/2012 27,720 27,615 -1,13 27,950 27,455 40.570
19/07/2012 27,555 27,930 1,09 27,950 27,510 41.329
18/07/2012 27,505 27,630 0,18 27,790 27,505 27.073
17/07/2012 27,345 27,580 0,66 27,790 27,345 40.273
16/07/2012 27,370 27,400 0,00 27,850 27,335 56.039
13/07/2012 27,440 27,400 -0,16 27,605 27,400 45.459
12/07/2012 27,620 27,445 -0,74 27,860 27,350 98.259
11/07/2012 27,670 27,650 -0,23 27,795 27,605 86.413
10/07/2012 27,710 27,715 0,13 27,900 27,690 61.856
09/07/2012 27,600 27,680 0,20 27,940 27,510 92.448
06/07/2012 27,755 27,625 -0,63 28,045 27,600 105.862
05/07/2012 28,050 27,800 -1,42 28,300 27,770 96.864
04/07/2012 27,805 28,200 1,08 28,435 27,750 170.734
03/07/2012 28,050 27,900 -1,05 28,180 27,900 75.628
02/07/2012 28,190 28,195 -0,83 28,300 27,915 97.385
29/06/2012 28,300 28,430 0,82 28,830 28,065 48.615
28/06/2012 28,170 28,200 0,41 28,390 27,615 55.868
27/06/2012 27,850 28,085 0,32 28,145 27,850 17.436
26/06/2012 28,000 27,995 -0,27 28,365 27,890 35.574
25/06/2012 28,220 28,070 -0,55 28,250 27,950 13.816
22/06/2012 28,215 28,225 -0,27 28,350 28,160 35.987
21/06/2012 28,665 28,300 -1,97 29,000 28,260 46.367
20/06/2012 28,300 28,870 1,01 29,400 28,300 19.002
19/06/2012 28,500 28,580 0,00 28,700 28,500 10.710
18/06/2012 28,700 28,580 -0,57 28,885 28,450 11.169
15/06/2012 29,480 28,745 -2,28 29,480 28,700 14.977
14/06/2012 29,150 29,415 0,89 29,415 28,515 30.011
13/06/2012 29,295 29,155 -1,10 29,590 29,000 24.128
12/06/2012 29,230 29,480 0,03 29,495 29,070 12.971
11/06/2012 29,000 29,470 1,22 29,645 29,000 25.722
08/06/2012 29,340 29,115 -1,49 29,520 28,995 6.332
07/06/2012 28,270 29,555 5,16 29,575 28,215 35.753
06/06/2012 27,920 28,105 -0,16 28,330 27,920 20.934
05/06/2012 28,450 28,150 -1,11 28,500 27,770 98.013
04/06/2012 28,465 28,465 -1,42 28,800 28,460 12.573
01/06/2012 28,665 28,875 0,05 28,900 28,570 17.907
31/05/2012 28,850 28,860 0,16 28,860 28,430 32.825
30/05/2012 28,920 28,815 -0,67 29,000 28,790 28.816
29/05/2012 29,140 29,010 -0,34 29,305 28,920 9.825
28/05/2012 29,070 29,110 0,03 29,150 28,965 5.636
publicidad