19 de Diciembre, 17:15 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,02-0,21 %
7,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2018 7,617 7,644 -0,21 7,766 7,583 11.976.842
17/12/2018 7,823 7,660 -2,40 7,889 7,603 12.249.251
14/12/2018 7,740 7,848 0,18 7,866 7,572 10.446.547
13/12/2018 8,001 7,834 -0,36 8,224 7,771 14.409.933
12/12/2018 7,476 7,862 5,81 7,912 7,392 23.852.539
11/12/2018 7,371 7,430 2,19 7,566 7,272 15.576.495
10/12/2018 7,703 7,271 -5,63 7,790 7,241 17.946.112
07/12/2018 7,781 7,705 0,39 7,878 7,704 13.740.483
06/12/2018 7,921 7,675 -4,72 7,940 7,670 19.770.200
05/12/2018 8,000 8,055 -0,06 8,163 7,869 13.068.963
04/12/2018 8,265 8,060 -3,15 8,299 8,050 11.322.862
03/12/2018 8,299 8,322 3,21 8,413 8,202 13.503.849
30/11/2018 8,280 8,063 -2,86 8,280 7,993 18.952.373
29/11/2018 8,645 8,300 -3,40 8,723 8,172 21.533.230
28/11/2018 8,699 8,592 -0,76 8,752 8,544 8.054.800
27/11/2018 8,595 8,658 1,13 8,717 8,530 9.554.735
26/11/2018 8,250 8,561 4,79 8,571 8,250 15.003.367
23/11/2018 8,207 8,170 -0,75 8,304 8,138 8.852.881
22/11/2018 8,274 8,232 -1,02 8,309 8,136 8.261.975
21/11/2018 8,221 8,317 1,74 8,329 8,142 11.292.647
20/11/2018 8,500 8,175 -4,54 8,510 8,054 18.485.421
19/11/2018 8,604 8,564 -0,44 8,734 8,506 8.484.202
16/11/2018 8,678 8,602 -0,05 8,722 8,518 12.717.658
15/11/2018 8,750 8,606 -1,47 8,846 8,533 12.169.164
14/11/2018 8,742 8,734 -0,98 8,886 8,623 6.166.529
13/11/2018 8,682 8,820 1,71 8,834 8,622 9.388.263
12/11/2018 8,981 8,672 -3,19 9,029 8,654 12.003.071
09/11/2018 9,082 8,958 -2,16 9,096 8,882 12.448.437
08/11/2018 9,210 9,156 -0,32 9,367 9,129 10.537.771
07/11/2018 9,129 9,185 1,12 9,299 9,128 10.259.939
06/11/2018 9,201 9,083 -1,00 9,208 9,004 9.165.508
05/11/2018 9,211 9,175 -0,17 9,257 9,084 9.003.787
02/11/2018 9,090 9,191 2,69 9,269 9,067 20.288.993
01/11/2018 8,640 8,950 3,46 8,999 8,582 20.216.832
31/10/2018 8,649 8,651 1,12 8,668 8,645 3.287.377
30/10/2018 8,641 8,555 -0,43 8,701 8,509 9.519.430
29/10/2018 8,534 8,592 0,85 8,707 8,520 12.337.152
26/10/2018 8,711 8,520 -3,40 8,714 8,419 20.419.349
25/10/2018 8,763 8,820 -0,55 8,968 8,636 19.716.345
24/10/2018 9,307 8,869 -4,76 9,308 8,831 26.878.371
23/10/2018 9,310 9,312 -0,88 9,399 9,204 13.158.612
22/10/2018 9,607 9,395 -1,07 9,690 9,370 11.793.705
19/10/2018 9,600 9,497 -1,10 9,600 9,401 17.482.189
18/10/2018 9,820 9,603 -1,82 9,971 9,592 7.948.764
17/10/2018 9,680 9,781 1,68 9,834 9,670 12.707.832
16/10/2018 9,555 9,619 1,07 9,678 9,534 11.668.046
15/10/2018 9,370 9,517 1,29 9,552 9,342 9.149.051
12/10/2018 9,542 9,396 -0,79 9,608 9,339 11.016.048
11/10/2018 9,420 9,471 -1,17 9,650 9,371 16.500.655
10/10/2018 9,591 9,583 -0,28 9,837 9,533 13.212.133
09/10/2018 9,610 9,610 0,62 9,644 9,422 10.072.346
08/10/2018 9,663 9,551 -1,58 9,671 9,467 11.931.820
05/10/2018 9,761 9,704 -0,50 9,938 9,693 12.495.754
04/10/2018 9,702 9,753 1,54 9,884 9,647 15.233.127
02/10/2018 9,688 9,605 -1,11 9,730 9,502 14.027.443
01/10/2018 9,785 9,713 -1,17 9,846 9,674 12.554.263
28/09/2018 10,104 9,828 -3,76 10,118 9,726 22.315.723
27/09/2018 10,132 10,212 -0,29 10,244 10,020 11.007.140
26/09/2018 10,380 10,242 -1,35 10,380 10,186 9.835.100
25/09/2018 10,442 10,382 -0,61 10,568 10,368 10.251.277
24/09/2018 10,490 10,446 -0,85 10,608 10,396 12.669.224
21/09/2018 10,468 10,536 1,60 10,626 10,340 110.949.435
20/09/2018 10,200 10,370 1,47 10,444 10,192 18.570.849
19/09/2018 9,939 10,220 3,09 10,220 9,926 18.422.092
18/09/2018 9,878 9,914 0,56 9,962 9,792 9.869.185
17/09/2018 9,740 9,859 0,78 9,886 9,715 11.005.450
14/09/2018 9,791 9,783 0,65 9,837 9,620 13.396.311
13/09/2018 9,562 9,720 1,98 9,846 9,541 15.636.150
12/09/2018 9,685 9,531 -0,97 9,690 9,454 12.177.106
11/09/2018 9,598 9,624 0,49 9,686 9,462 16.589.448
10/09/2018 9,604 9,577 -0,47 9,720 9,524 12.344.921
07/09/2018 9,758 9,622 -1,45 9,813 9,452 19.230.615
06/09/2018 9,842 9,764 -1,08 9,940 9,747 12.125.280
05/09/2018 9,820 9,871 0,33 10,080 9,798 15.339.716
04/09/2018 9,827 9,839 0,64 9,933 9,699 13.163.972
03/09/2018 9,680 9,776 0,76 9,781 9,658 9.029.645
31/08/2018 9,760 9,702 -1,05 9,780 9,618 11.729.358
30/08/2018 9,947 9,805 -1,66 9,964 9,768 10.529.372
29/08/2018 9,882 9,971 1,12 9,991 9,817 10.017.003
28/08/2018 10,050 9,861 -1,53 10,100 9,861 10.268.712
27/08/2018 9,884 10,014 2,02 10,046 9,797 9.419.188
24/08/2018 9,835 9,816 -0,25 9,963 9,765 8.245.287
23/08/2018 9,923 9,841 -1,25 9,957 9,724 9.776.870
22/08/2018 9,920 9,966 0,47 10,098 9,895 9.831.839
21/08/2018 9,751 9,919 1,56 9,963 9,728 10.770.631
20/08/2018 9,823 9,767 0,09 9,896 9,705 8.754.697
17/08/2018 9,906 9,758 -1,26 9,906 9,661 14.393.764
16/08/2018 9,950 9,883 0,93 9,974 9,797 11.514.960
15/08/2018 10,128 9,792 -2,51 10,206 9,740 18.819.632
14/08/2018 10,200 10,044 -0,52 10,292 9,990 12.995.466
13/08/2018 9,998 10,096 -2,04 10,240 9,949 18.994.428
10/08/2018 10,480 10,306 -4,06 10,498 10,132 26.849.876
09/08/2018 10,710 10,742 -0,32 10,794 10,632 7.953.194
08/08/2018 10,900 10,776 -1,46 10,964 10,764 12.755.277
07/08/2018 10,862 10,936 1,56 10,974 10,842 9.762.516
06/08/2018 10,880 10,768 0,04 10,880 10,696 8.391.680
03/08/2018 10,770 10,764 0,34 10,876 10,622 9.806.568
02/08/2018 11,000 10,728 -3,28 11,002 10,612 16.574.965
01/08/2018 11,250 11,092 -0,86 11,256 10,968 11.834.946
31/07/2018 10,992 11,188 2,30 11,284 10,986 21.528.739
30/07/2018 10,640 10,936 2,90 10,992 10,640 15.409.783
27/07/2018 10,570 10,628 1,07 10,656 10,542 11.884.388
26/07/2018 10,330 10,516 2,00 10,580 10,290 15.809.313
25/07/2018 10,512 10,310 -1,38 10,514 10,220 14.283.949
24/07/2018 10,450 10,454 0,97 10,526 10,368 14.214.887
23/07/2018 10,290 10,354 0,96 10,422 10,226 10.375.634
20/07/2018 10,300 10,256 -0,54 10,372 10,100 16.702.556
19/07/2018 10,344 10,312 -0,39 10,468 10,248 12.240.970
18/07/2018 10,218 10,352 1,83 10,390 10,024 14.391.391
17/07/2018 10,438 10,166 -1,36 10,484 10,060 22.188.583
16/07/2018 9,630 10,306 7,28 10,498 9,539 43.814.802
13/07/2018 9,600 9,607 0,49 9,744 9,457 17.827.481
12/07/2018 9,613 9,560 -0,15 9,644 9,451 11.584.638
11/07/2018 9,655 9,574 -1,70 9,667 9,538 14.429.652
10/07/2018 9,848 9,740 -0,53 9,897 9,687 14.268.211
09/07/2018 9,854 9,792 0,32 9,867 9,658 14.072.149
06/07/2018 9,560 9,761 2,51 10,120 9,515 37.158.572
05/07/2018 9,350 9,522 2,08 9,692 9,350 20.671.494
04/07/2018 9,236 9,328 0,90 9,349 9,205 10.830.079
03/07/2018 9,151 9,245 1,16 9,337 9,057 13.546.806
02/07/2018 9,071 9,139 -0,90 9,210 8,913 16.381.693
29/06/2018 9,100 9,222 1,77 9,453 9,068 24.439.368
28/06/2018 9,000 9,062 0,11 9,108 8,880 16.873.907
27/06/2018 9,190 9,052 -1,69 9,202 8,755 31.933.927
26/06/2018 9,320 9,208 -0,55 9,367 9,166 12.581.121
25/06/2018 9,392 9,259 -2,48 9,411 9,239 13.305.643
22/06/2018 9,400 9,494 1,24 9,590 9,392 10.617.251
21/06/2018 9,585 9,378 -2,20 9,643 9,327 18.611.384
20/06/2018 9,675 9,589 0,30 9,723 9,554 16.356.575
19/06/2018 9,300 9,560 0,83 9,640 9,262 18.095.900
18/06/2018 9,440 9,481 -0,12 9,676 9,412 14.385.266
15/06/2018 9,730 9,492 -1,71 9,730 9,312 38.917.914
14/06/2018 9,612 9,657 0,02 9,740 9,562 19.072.682
13/06/2018 9,650 9,655 -0,67 9,707 9,516 14.097.718
12/06/2018 9,782 9,720 0,44 9,785 9,607 12.930.129
11/06/2018 9,657 9,677 1,29 9,793 9,559 16.332.889
08/06/2018 9,621 9,554 -0,68 9,621 9,405 18.648.384
07/06/2018 9,650 9,619 0,64 9,849 9,616 22.252.575
06/06/2018 9,460 9,558 1,46 9,625 9,336 23.011.080
05/06/2018 9,571 9,420 -1,20 9,749 9,384 25.084.440
04/06/2018 9,640 9,534 1,32 9,786 9,502 22.254.669
01/06/2018 9,324 9,410 2,76 9,538 9,159 37.163.819
31/05/2018 9,921 9,157 -7,15 10,012 9,066 58.810.651
30/05/2018 9,921 9,862 0,46 10,042 9,795 32.293.049
29/05/2018 10,194 9,817 -4,60 10,206 9,705 45.261.977
28/05/2018 10,498 10,290 -0,91 10,520 10,246 13.669.425
25/05/2018 10,400 10,384 0,08 10,538 10,264 21.782.510
24/05/2018 10,900 10,376 -4,79 10,994 10,186 40.178.216
23/05/2018 11,030 10,898 -0,60 11,030 10,748 18.594.452
22/05/2018 10,822 10,964 1,42 11,016 10,786 16.775.788
18/05/2018 11,042 10,810 -1,94 11,132 10,806 19.201.502
17/05/2018 10,994 11,024 0,42 11,112 10,910 11.884.427
16/05/2018 11,230 10,978 -2,68 11,254 10,916 21.956.941
15/05/2018 11,374 11,280 -1,66 11,400 11,182 15.957.667
14/05/2018 11,610 11,470 -1,49 11,716 11,410 11.505.320
11/05/2018 11,600 11,644 0,34 11,710 11,584 7.702.763
10/05/2018 11,610 11,604 0,55 11,666 11,460 6.548.743
09/05/2018 11,410 11,540 0,75 11,600 11,410 8.654.052
08/05/2018 11,522 11,454 -0,62 11,636 11,312 10.645.002
07/05/2018 11,546 11,526 0,05 11,566 11,388 8.199.758
04/05/2018 11,250 11,520 1,82 11,544 11,234 11.088.994
03/05/2018 11,400 11,314 -1,10 11,630 11,284 13.193.542
02/05/2018 11,362 11,440 0,65 11,504 11,302 11.501.668
30/04/2018 11,450 11,366 -0,61 11,524 11,310 10.597.628
27/04/2018 11,898 11,436 -3,36 11,898 11,262 24.984.077
26/04/2018 11,580 11,834 -1,30 12,198 11,482 25.226.438
25/04/2018 12,038 11,990 -1,54 12,064 11,756 16.330.645
24/04/2018 11,690 12,178 4,21 12,208 11,650 21.857.304
23/04/2018 11,578 11,686 0,97 11,734 11,498 9.612.796
20/04/2018 11,642 11,574 -0,96 11,690 11,470 14.817.003
19/04/2018 11,690 11,686 -0,34 11,746 11,580 8.628.504
18/04/2018 11,680 11,726 0,55 11,782 11,624 7.700.297
17/04/2018 11,618 11,662 0,53 11,718 11,592 9.236.762
16/04/2018 11,758 11,600 -0,85 11,794 11,560 9.177.755
13/04/2018 11,702 11,700 0,27 11,938 11,626 12.060.158
12/04/2018 11,480 11,668 1,55 11,712 11,438 8.885.555
11/04/2018 11,440 11,490 0,51 11,620 11,370 12.190.103
10/04/2018 11,550 11,432 -0,45 11,592 11,316 14.688.234
09/04/2018 11,846 11,484 1,16 11,884 11,420 18.110.479
06/04/2018 11,530 11,352 -2,64 11,550 11,316 14.413.549
05/04/2018 11,362 11,660 4,41 11,714 11,354 18.363.917
04/04/2018 11,080 11,168 0,05 11,226 10,824 18.734.786
03/04/2018 11,192 11,162 -1,45 11,272 11,000 14.029.361
29/03/2018 11,244 11,326 1,16 11,390 11,202 15.627.252
28/03/2018 11,150 11,196 -1,04 11,284 11,068 16.967.950
27/03/2018 11,500 11,314 1,14 11,578 11,198 17.393.162
26/03/2018 11,390 11,186 -1,17 11,390 11,076 16.742.117
23/03/2018 11,500 11,318 -2,85 11,506 10,998 32.815.496
22/03/2018 11,900 11,650 -2,98 11,932 11,522 25.620.915
21/03/2018 12,750 12,008 -5,15 12,750 11,776 35.211.721
20/03/2018 12,642 12,660 0,88 12,752 12,606 8.383.031
19/03/2018 12,780 12,550 -2,27 12,878 12,518 11.612.773
16/03/2018 12,800 12,842 0,53 12,926 12,722 24.337.587
15/03/2018 12,878 12,774 0,50 12,886 12,650 10.831.462
14/03/2018 12,800 12,710 -0,90 12,898 12,610 11.070.965
13/03/2018 13,060 12,826 -1,79 13,190 12,774 11.972.985
12/03/2018 13,184 13,060 0,17 13,256 12,998 8.797.324
09/03/2018 13,072 13,038 -0,47 13,150 12,974 9.697.784
08/03/2018 13,136 13,100 -0,58 13,174 12,872 11.502.455
07/03/2018 12,830 13,176 2,44 13,176 12,750 12.481.795
06/03/2018 12,978 12,862 0,30 13,076 12,840 12.996.960
05/03/2018 12,500 12,824 2,18 12,888 12,500 15.884.219
02/03/2018 12,774 12,550 -3,09 12,818 12,506 17.585.980
01/03/2018 13,100 12,950 -1,89 13,138 12,854 16.018.074
28/02/2018 13,370 13,200 -1,89 13,498 13,190 10.167.906
27/02/2018 13,322 13,454 1,05 13,470 13,266 9.442.613
26/02/2018 13,382 13,314 0,14 13,448 13,286 8.174.091
23/02/2018 13,494 13,296 -1,13 13,510 13,276 7.787.961
22/02/2018 13,480 13,448 -0,99 13,642 13,286 11.953.105
21/02/2018 13,368 13,582 1,40 13,622 13,304 14.211.572
20/02/2018 13,232 13,394 1,52 13,394 13,104 14.016.742
19/02/2018 13,080 13,194 2,10 13,324 13,044 12.275.601
16/02/2018 12,980 12,922 0,39 13,060 12,740 16.855.458
15/02/2018 13,100 12,872 -0,46 13,322 12,796 17.503.799
14/02/2018 12,990 12,932 0,87 13,008 12,706 20.581.459
13/02/2018 13,048 12,820 -1,52 13,140 12,820 15.744.111
12/02/2018 12,776 13,018 4,03 13,234 12,660 28.376.833
09/02/2018 12,770 12,514 -2,23 12,932 12,370 32.347.205
08/02/2018 13,150 12,800 -2,36 13,484 12,700 25.359.994
07/02/2018 13,294 13,110 -0,44 13,294 12,632 37.057.506
06/02/2018 13,200 13,168 -3,55 13,486 13,056 31.435.014
05/02/2018 13,750 13,652 -1,47 14,114 13,620 21.934.265
02/02/2018 14,150 13,856 -6,21 14,256 13,726 41.372.572
01/02/2018 14,914 14,774 -0,14 15,040 14,652 16.362.117
31/01/2018 14,854 14,794 0,00 14,992 14,776 16.897.184
30/01/2018 15,270 14,794 -4,47 15,326 14,794 22.806.390
29/01/2018 15,744 15,486 -1,05 15,788 15,468 12.350.637
26/01/2018 15,750 15,650 -0,95 15,880 15,620 10.351.664
25/01/2018 15,850 15,800 -0,52 16,016 15,724 13.723.047
24/01/2018 15,944 15,882 0,03 16,210 15,784 15.649.406
23/01/2018 15,834 15,878 0,60 16,016 15,722 16.720.457
22/01/2018 15,348 15,784 2,93 15,832 15,240 20.340.267
19/01/2018 15,150 15,334 1,01 15,344 15,128 14.553.062
18/01/2018 15,150 15,180 0,53 15,258 15,026 11.463.588
17/01/2018 15,150 15,100 -0,84 15,208 14,966 11.817.738
16/01/2018 15,380 15,228 -0,79 15,420 15,152 10.291.307
15/01/2018 15,290 15,350 0,42 15,398 15,190 7.953.150
12/01/2018 15,470 15,286 -0,40 15,474 15,124 14.266.354
11/01/2018 15,550 15,348 -1,35 15,564 15,294 19.511.379
10/01/2018 15,140 15,558 2,96 15,558 15,124 23.587.748
09/01/2018 15,320 15,110 -1,50 15,322 15,000 17.739.005
08/01/2018 15,500 15,340 -0,97 15,520 15,106 22.861.725
05/01/2018 16,400 15,490 -5,16 16,456 15,432 33.995.534
04/01/2018 15,970 16,332 2,65 16,358 15,884 17.568.313
03/01/2018 16,070 15,910 -0,30 16,078 15,812 15.445.581
02/01/2018 16,034 15,958 0,52 16,088 15,780 12.548.973
29/12/2017 15,965 15,875 -0,41 15,980 15,825 5.592.819
28/12/2017 16,000 15,940 -0,81 16,120 15,890 6.956.824
27/12/2017 16,270 16,070 -1,50 16,350 16,065 7.066.492
22/12/2017 16,500 16,315 -1,24 16,590 16,315 8.687.316
21/12/2017 16,600 16,520 -0,72 16,625 16,305 12.023.710
20/12/2017 16,860 16,640 -0,98 16,950 16,605 10.210.189

Mas noticias

publicidad
publicidad