Vocento 15 años 18 de Diciembre, 21:10 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DT.BANK NA (DBK)DT.BANK NA (DBK)

0,181,07 %
16,54

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 16,300 16,540 1,07 16,580 16,185 26.606.739
14/12/2017 16,460 16,365 -0,94 16,565 16,335 12.560.608
13/12/2017 16,450 16,520 0,00 16,595 16,355 9.820.827
12/12/2017 16,430 16,520 1,10 16,520 16,220 9.604.308
11/12/2017 16,540 16,340 -0,91 16,560 16,305 10.116.213
08/12/2017 16,095 16,490 3,29 16,575 16,085 24.585.872
07/12/2017 15,750 15,965 1,62 15,965 15,660 9.512.640
06/12/2017 15,800 15,710 -1,54 15,825 15,655 11.827.378
05/12/2017 16,170 15,955 -1,15 16,195 15,830 11.537.269
04/12/2017 16,145 16,140 2,31 16,195 15,980 10.330.730
01/12/2017 15,845 15,775 -0,54 16,070 15,655 13.606.771
30/11/2017 16,050 15,860 -1,31 16,195 15,860 14.275.027
29/11/2017 15,950 16,070 2,36 16,100 15,885 12.899.572
28/11/2017 15,735 15,700 -0,06 15,810 15,505 11.691.913
27/11/2017 16,000 15,710 -2,12 16,145 15,710 11.443.970
24/11/2017 15,985 16,050 0,50 16,220 15,960 9.627.791
23/11/2017 15,950 15,970 -0,37 16,065 15,800 9.967.014
22/11/2017 16,245 16,030 -1,26 16,310 16,030 10.962.538
21/11/2017 16,320 16,235 -0,70 16,435 16,235 15.366.378
20/11/2017 16,030 16,350 0,77 16,440 16,010 15.197.129
17/11/2017 16,200 16,225 0,31 16,385 16,050 17.585.968
16/11/2017 15,880 16,175 2,63 16,220 15,845 21.012.890
15/11/2017 15,325 15,760 1,91 15,830 14,975 31.198.178
14/11/2017 15,540 15,465 0,62 15,675 15,340 15.893.440
13/11/2017 15,470 15,370 -0,58 15,670 15,260 18.902.201
10/11/2017 14,990 15,460 3,14 15,530 14,990 26.053.404
09/11/2017 14,740 14,990 1,70 15,060 14,720 23.827.910
08/11/2017 14,460 14,740 1,45 14,740 14,320 19.262.305
07/11/2017 14,600 14,530 0,14 14,715 14,495 14.514.345
06/11/2017 14,465 14,510 0,00 14,515 14,255 13.790.060
03/11/2017 14,645 14,510 -0,85 14,735 14,430 18.437.497
02/11/2017 14,200 14,635 3,28 14,635 14,175 22.913.643
01/11/2017 14,010 14,170 1,58 14,175 13,825 18.897.548
30/10/2017 14,140 13,950 -1,48 14,200 13,930 14.474.391
27/10/2017 14,485 14,160 -1,67 14,545 14,125 18.794.530
26/10/2017 14,450 14,400 -0,93 14,465 14,105 24.296.089
25/10/2017 14,685 14,535 -0,85 14,815 14,480 17.935.959
24/10/2017 14,200 14,660 2,99 14,745 14,200 19.777.683
23/10/2017 14,375 14,235 -1,15 14,415 14,200 8.790.639
20/10/2017 14,300 14,400 1,55 14,430 14,245 10.136.266
19/10/2017 14,400 14,180 -1,39 14,490 14,140 9.142.078
18/10/2017 14,245 14,380 0,91 14,410 14,195 7.400.188
17/10/2017 14,170 14,250 0,96 14,315 14,110 8.666.322
16/10/2017 14,085 14,115 0,86 14,235 13,985 8.650.274
13/10/2017 14,185 13,995 -1,24 14,240 13,955 12.445.846
12/10/2017 14,315 14,170 -1,05 14,320 14,110 9.272.524
11/10/2017 14,450 14,320 0,10 14,485 14,210 8.541.996
10/10/2017 14,390 14,305 -0,49 14,460 14,230 9.928.200
09/10/2017 14,710 14,375 -2,34 14,785 14,375 11.030.736
06/10/2017 14,730 14,720 0,14 14,770 14,590 10.773.309
05/10/2017 14,245 14,700 2,44 14,700 14,220 11.361.001
04/10/2017 14,510 14,350 -0,97 14,510 14,155 13.336.204
02/10/2017 14,700 14,490 -0,96 14,765 14,375 11.884.217
29/09/2017 14,370 14,630 1,81 14,640 14,275 15.693.192
28/09/2017 14,120 14,370 2,68 14,630 14,120 20.348.282
27/09/2017 13,700 13,995 2,72 14,015 13,685 14.199.387
26/09/2017 13,580 13,625 -0,29 13,780 13,560 8.628.043
25/09/2017 13,870 13,665 -1,69 13,895 13,640 10.465.814
22/09/2017 13,970 13,900 -0,25 13,985 13,805 8.931.804
21/09/2017 13,780 13,935 2,69 14,105 13,760 19.549.864
20/09/2017 13,745 13,570 -1,67 13,770 13,505 13.990.754
19/09/2017 13,855 13,800 -0,40 13,910 13,710 7.247.453
18/09/2017 13,970 13,855 0,33 13,995 13,800 8.650.218
15/09/2017 14,000 13,810 -1,67 14,055 13,810 35.130.817
14/09/2017 14,090 14,045 -0,67 14,245 13,975 13.900.829
13/09/2017 14,170 14,140 -0,42 14,285 14,125 10.026.438
12/09/2017 13,860 14,200 3,57 14,265 13,810 18.623.389
11/09/2017 13,495 13,710 2,77 13,710 13,470 12.034.779
08/09/2017 13,200 13,340 0,64 13,475 13,150 8.960.042
07/09/2017 13,525 13,255 -1,19 13,590 13,255 14.889.628
06/09/2017 13,185 13,415 1,51 13,475 13,110 12.204.537
05/09/2017 13,495 13,215 -1,89 13,500 13,205 10.661.572
04/09/2017 13,400 13,470 -0,48 13,525 13,375 6.526.139
01/09/2017 13,530 13,535 0,48 13,595 13,195 12.954.255
31/08/2017 13,500 13,470 0,15 13,640 13,415 10.696.296
30/08/2017 13,490 13,450 1,09 13,565 13,345 7.806.920
29/08/2017 13,620 13,305 -2,95 13,620 13,290 15.909.293
28/08/2017 13,740 13,710 -0,62 13,825 13,695 5.059.169
25/08/2017 13,850 13,795 -0,07 14,000 13,770 7.781.219
24/08/2017 13,845 13,805 0,04 13,900 13,690 10.034.602
23/08/2017 13,810 13,800 0,44 14,030 13,675 11.436.386
22/08/2017 13,820 13,740 -0,15 13,890 13,695 11.672.421
21/08/2017 14,050 13,760 -2,41 14,125 13,730 13.964.168
18/08/2017 13,880 14,100 -0,07 14,140 13,755 16.279.778
17/08/2017 14,500 14,110 -3,22 14,500 14,075 17.049.180
16/08/2017 14,690 14,580 0,00 14,775 14,550 8.185.050
15/08/2017 14,700 14,580 -0,55 14,770 14,440 8.549.489
14/08/2017 14,490 14,660 3,09 14,760 14,450 13.127.376
11/08/2017 14,300 14,220 -1,39 14,400 13,955 19.121.043
10/08/2017 14,910 14,420 -3,09 14,920 14,405 18.625.298
09/08/2017 15,200 14,880 -3,78 15,270 14,760 20.324.875
08/08/2017 15,365 15,465 -0,03 15,525 15,230 8.488.940
07/08/2017 15,650 15,470 -1,09 15,670 15,445 7.847.140
04/08/2017 15,220 15,640 2,36 15,650 15,165 12.468.072
03/08/2017 15,105 15,280 0,92 15,330 15,005 10.316.176
02/08/2017 15,365 15,140 -1,14 15,400 15,100 10.459.502
01/08/2017 15,190 15,315 1,49 15,410 14,990 12.639.414
31/07/2017 15,420 15,090 -2,08 15,535 14,990 16.238.204
28/07/2017 15,470 15,410 -0,74 15,630 15,350 17.729.054
27/07/2017 16,000 15,525 -6,48 16,200 15,500 30.202.953
26/07/2017 16,315 16,600 1,22 16,640 16,310 11.373.766
25/07/2017 16,050 16,400 2,44 16,500 16,020 14.306.855
24/07/2017 15,620 16,010 2,46 16,025 15,510 12.372.100
21/07/2017 15,795 15,625 -1,36 15,820 15,520 15.479.667
20/07/2017 15,990 15,840 -0,66 16,065 15,785 13.515.280
19/07/2017 16,010 15,945 0,03 16,035 15,815 8.578.959
18/07/2017 16,340 15,940 -2,51 16,345 15,860 12.956.113
17/07/2017 16,470 16,350 -0,12 16,475 16,265 6.392.515
14/07/2017 16,555 16,370 -0,91 16,580 16,210 11.459.847
13/07/2017 16,475 16,520 0,49 16,650 16,435 9.890.449
12/07/2017 16,610 16,440 -0,90 16,710 16,330 15.586.110
11/07/2017 16,655 16,590 0,06 16,845 16,535 10.055.026
10/07/2017 16,800 16,580 -0,60 16,905 16,515 10.051.594
07/07/2017 16,695 16,680 -0,09 16,825 16,450 13.329.398
06/07/2017 16,490 16,695 2,05 16,780 16,390 17.019.407
05/07/2017 16,355 16,360 -0,21 16,530 16,065 14.995.856
04/07/2017 15,925 16,395 1,86 16,545 15,830 12.913.897
03/07/2017 15,650 16,095 3,67 16,095 15,620 10.625.539
30/06/2017 15,880 15,525 -1,90 15,950 15,525 13.265.509
29/06/2017 15,965 15,825 0,54 16,190 15,790 19.379.959
28/06/2017 15,505 15,740 1,42 15,770 15,375 16.015.228
27/06/2017 15,040 15,520 3,19 15,600 14,975 15.687.685
26/06/2017 14,975 15,040 0,94 15,190 14,960 8.979.977
23/06/2017 15,035 14,900 -0,96 15,115 14,875 10.036.189
22/06/2017 15,155 15,045 -0,99 15,185 14,865 12.531.847
21/06/2017 15,160 15,195 -0,13 15,280 14,930 10.349.360
20/06/2017 15,490 15,215 -1,07 15,650 15,215 11.922.905
19/06/2017 15,120 15,380 2,53 15,440 15,090 12.425.074
16/06/2017 15,180 15,000 -0,79 15,340 14,875 41.494.790
15/06/2017 15,400 15,120 -1,01 15,435 15,040 14.660.833
14/06/2017 15,630 15,275 -1,86 15,690 15,235 13.744.963
13/06/2017 15,570 15,565 0,68 15,645 15,490 7.489.654
12/06/2017 15,800 15,460 -2,24 15,845 15,460 10.643.256
09/06/2017 15,650 15,815 1,22 15,900 15,530 11.583.710
08/06/2017 15,500 15,625 0,90 15,730 15,320 12.403.291
07/06/2017 15,300 15,485 1,01 15,630 15,225 11.052.519
06/06/2017 15,495 15,330 -1,67 15,495 15,300 12.042.231
02/06/2017 15,800 15,590 -0,13 16,050 15,515 14.946.673
01/06/2017 15,600 15,610 0,22 15,645 15,330 15.160.621
31/05/2017 16,105 15,575 -3,47 16,175 15,575 20.710.452
30/05/2017 16,305 16,135 -1,80 16,380 16,055 12.553.512
29/05/2017 16,510 16,430 -0,36 16,530 16,320 5.104.433
26/05/2017 16,760 16,490 -2,14 16,805 16,375 14.144.756
25/05/2017 16,980 16,850 -0,59 17,110 16,675 7.423.946
24/05/2017 17,125 16,950 -0,99 17,170 16,820 9.328.569
23/05/2017 16,930 17,120 0,79 17,265 16,905 9.064.866
22/05/2017 17,185 16,985 -0,61 17,305 16,920 9.033.530
19/05/2017 16,830 17,090 1,70 17,110 16,630 16.120.605
18/05/2017 16,910 16,805 -0,27 17,000 16,420 21.027.399
17/05/2017 17,330 16,850 -3,49 17,510 16,765 18.393.781
16/05/2017 17,385 17,460 -0,63 17,660 17,350 11.089.088
15/05/2017 17,380 17,570 2,24 17,610 17,290 10.717.434
12/05/2017 17,285 17,185 -0,87 17,400 17,075 10.549.330
11/05/2017 17,500 17,335 -0,86 17,595 17,155 12.631.862
10/05/2017 17,370 17,485 0,87 17,650 17,060 19.087.942
09/05/2017 17,440 17,335 -0,60 17,690 17,335 12.960.767
08/05/2017 17,600 17,440 0,14 17,650 17,185 15.047.178
05/05/2017 17,080 17,415 1,28 17,465 16,950 15.467.921
04/05/2017 16,995 17,195 2,35 17,220 16,845 13.034.848
03/05/2017 16,680 16,800 0,75 16,870 16,565 9.924.916
02/05/2017 16,695 16,675 0,88 16,755 16,570 10.861.591
28/04/2017 16,590 16,530 -1,02 16,805 16,425 15.518.130
27/04/2017 16,825 16,700 -3,66 16,960 16,555 20.925.985
26/04/2017 17,025 17,335 2,33 17,360 16,960 17.464.281
25/04/2017 17,030 16,940 -0,29 17,135 16,795 16.819.072
24/04/2017 16,250 16,990 9,16 16,990 16,250 44.328.930
21/04/2017 15,425 15,565 1,50 15,620 15,275 17.842.867
20/04/2017 15,050 15,335 0,89 15,435 15,000 14.412.043
19/04/2017 14,925 15,200 2,01 15,295 14,910 12.391.238
18/04/2017 15,145 14,900 -1,49 15,170 14,695 17.591.014
13/04/2017 15,255 15,125 -1,05 15,255 15,035 14.396.891
12/04/2017 15,400 15,285 -0,13 15,580 15,170 14.880.424
11/04/2017 15,505 15,305 -1,58 15,545 15,180 14.240.750
10/04/2017 15,555 15,550 0,13 15,640 15,395 10.854.133
07/04/2017 15,530 15,530 -0,96 15,810 15,385 14.724.734
06/04/2017 15,500 15,680 0,22 15,720 15,315 12.053.731
05/04/2017 15,710 15,645 0,32 15,900 15,540 16.120.796
04/04/2017 15,350 15,595 -0,67 15,595 15,100 48.469.234
03/04/2017 15,935 15,700 -2,79 16,025 15,595 20.079.171
31/03/2017 16,040 16,150 0,72 16,150 15,810 18.777.799
30/03/2017 16,150 16,035 -0,80 16,230 15,720 15.261.303
29/03/2017 16,030 16,165 1,32 16,280 15,830 21.406.434
28/03/2017 15,540 15,955 2,90 16,000 15,505 16.644.258
27/03/2017 15,365 15,505 -0,19 15,515 15,115 14.769.361
24/03/2017 15,710 15,535 -1,43 15,890 15,490 13.218.175
23/03/2017 15,755 15,760 0,19 15,765 15,555 16.960.623
22/03/2017 15,795 15,730 -1,72 15,920 15,670 18.641.823
21/03/2017 15,455 16,005 -6,92 16,470 15,420 41.242.880
20/03/2017 17,550 17,195 -3,72 17,720 17,035 47.516.877
17/03/2017 18,025 17,860 -1,49 18,325 17,735 19.003.057
16/03/2017 18,400 18,130 -0,96 18,500 18,035 13.200.171
15/03/2017 18,190 18,305 0,88 18,490 18,160 8.233.437
14/03/2017 18,325 18,145 -1,17 18,330 18,040 9.607.297
13/03/2017 18,450 18,360 0,55 18,460 18,110 8.442.590
10/03/2017 18,050 18,260 2,13 18,480 18,010 17.469.719
09/03/2017 17,510 17,880 1,39 17,970 17,505 13.157.570
08/03/2017 17,320 17,635 1,85 17,900 17,255 15.152.515
07/03/2017 17,465 17,315 -1,79 17,545 17,065 16.214.279
06/03/2017 17,900 17,630 -7,89 18,250 17,475 37.041.227
03/03/2017 19,145 19,140 -1,29 19,795 18,700 20.042.408
02/03/2017 19,600 19,390 -0,82 19,775 19,365 10.106.640
01/03/2017 18,900 19,550 5,11 19,575 18,750 20.401.505
28/02/2017 18,495 18,600 1,03 18,750 18,435 8.913.874
27/02/2017 18,100 18,410 1,49 18,450 18,100 6.779.910
24/02/2017 18,500 18,140 -2,16 18,640 17,935 10.276.278
23/02/2017 18,620 18,540 -0,43 18,875 18,445 7.895.972
22/02/2017 18,590 18,620 0,19 18,835 18,370 7.278.695
21/02/2017 18,480 18,585 0,49 18,685 18,160 7.863.449
20/02/2017 18,450 18,495 1,62 18,520 18,290 5.586.978
17/02/2017 18,545 18,200 -1,70 18,615 17,890 14.613.159
16/02/2017 18,900 18,515 -1,96 18,900 18,475 7.133.931
15/02/2017 18,480 18,885 2,52 19,195 18,460 14.347.400
14/02/2017 18,100 18,420 1,60 18,420 18,035 8.613.611
13/02/2017 17,860 18,130 1,85 18,185 17,760 7.407.719
10/02/2017 18,220 17,800 -1,11 18,240 17,685 8.369.772
09/02/2017 18,055 18,000 0,36 18,150 17,745 9.546.676
08/02/2017 18,400 17,935 -2,05 18,515 17,620 14.508.738
07/02/2017 18,410 18,310 -0,92 18,605 18,230 9.778.073
06/02/2017 18,800 18,480 -1,91 18,890 18,480 12.325.843
03/02/2017 18,260 18,840 3,63 18,840 18,145 14.727.617
02/02/2017 18,650 18,180 -5,21 18,750 17,820 25.553.900
01/02/2017 18,610 19,180 4,30 19,180 18,480 13.356.816
31/01/2017 18,960 18,390 -1,18 19,140 18,380 12.524.537
30/01/2017 19,000 18,610 -2,97 19,050 18,560 8.571.176
27/01/2017 19,500 19,180 -1,34 19,500 19,090 9.226.275
26/01/2017 19,600 19,440 0,21 19,970 19,275 13.755.410
25/01/2017 18,505 19,400 5,75 19,495 18,505 19.773.236
24/01/2017 17,890 18,345 2,72 18,345 17,890 9.843.073
23/01/2017 17,850 17,860 -1,11 18,165 17,675 10.726.244
20/01/2017 17,630 18,060 2,01 18,080 17,565 14.306.326
19/01/2017 17,630 17,705 0,83 17,925 17,535 11.426.256
18/01/2017 17,660 17,560 0,49 17,670 17,240 11.715.785
17/01/2017 17,600 17,475 -0,68 17,890 17,310 11.145.705
16/01/2017 17,900 17,595 -3,03 17,965 17,595 7.803.363
13/01/2017 17,650 18,145 4,01 18,270 17,640 12.288.979
12/01/2017 18,030 17,445 -3,46 18,050 17,415 8.730.819
11/01/2017 17,690 18,070 2,32 18,135 17,670 9.260.354
10/01/2017 17,900 17,660 -2,43 17,950 17,540 11.501.707
09/01/2017 18,190 18,100 -1,20 18,335 17,850 8.411.385
06/01/2017 18,125 18,320 1,13 18,320 17,970 9.981.728
05/01/2017 18,400 18,115 -0,79 18,760 17,945 14.265.331
04/01/2017 17,850 18,260 3,08 18,285 17,845 12.878.106
03/01/2017 17,575 17,715 0,97 17,885 17,105 13.841.931
02/01/2017 17,200 17,545 1,71 17,735 17,145 5.049.729
30/12/2016 17,110 17,250 0,82 17,265 16,825 5.679.822
29/12/2016 17,230 17,110 -2,34 17,405 17,020 6.213.124
28/12/2016 17,550 17,520 -0,11 17,600 17,160 7.570.065
27/12/2016 17,905 17,540 -1,52 17,985 17,385 6.266.679
23/12/2016 18,490 17,810 0,34 18,635 17,805 15.017.642
22/12/2016 17,905 17,750 -1,36 18,090 17,685 5.004.237
21/12/2016 18,235 17,995 -0,44 18,425 17,830 11.495.745
20/12/2016 17,600 18,075 3,26 18,125 17,530 9.493.624

Mas noticias

publicidad
publicidad