Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 8,632 8,755 1,50 8,802 8,622 6.658.176
04/08/2022 8,610 8,626 0,72 8,792 8,546 9.383.881
03/08/2022 8,480 8,564 1,83 8,564 8,352 8.039.908
02/08/2022 8,368 8,410 0,10 8,466 8,277 6.519.488
01/08/2022 8,550 8,402 -1,45 8,604 8,402 9.197.173
29/07/2022 8,462 8,526 2,22 8,605 8,414 9.719.546
28/07/2022 8,190 8,341 3,55 8,462 8,143 15.054.028
27/07/2022 8,300 8,055 -1,64 8,316 7,816 20.400.279
26/07/2022 8,280 8,189 -1,94 8,317 8,083 10.356.708
25/07/2022 8,253 8,351 1,08 8,458 8,240 8.028.501
22/07/2022 8,443 8,262 -2,34 8,454 8,230 11.210.534
21/07/2022 8,320 8,460 0,73 8,674 8,251 15.730.355
20/07/2022 8,501 8,399 -0,39 8,637 8,263 12.759.356
19/07/2022 8,004 8,432 4,47 8,506 7,988 10.573.499
18/07/2022 7,940 8,071 3,49 8,158 7,917 10.890.379
15/07/2022 7,622 7,799 1,63 7,854 7,525 12.815.063
14/07/2022 7,700 7,674 -1,34 7,908 7,615 14.089.656
13/07/2022 7,849 7,778 -1,63 7,896 7,646 8.667.029
12/07/2022 7,805 7,907 0,47 7,920 7,602 10.942.143
11/07/2022 7,986 7,870 -4,02 8,074 7,845 9.147.874
08/07/2022 7,910 8,200 2,72 8,277 7,871 11.786.040
07/07/2022 7,800 7,983 3,84 8,019 7,785 11.169.777
06/07/2022 7,849 7,688 -0,97 7,898 7,605 12.809.355
05/07/2022 8,163 7,763 -4,07 8,177 7,644 14.939.788
04/07/2022 8,100 8,092 0,48 8,166 7,986 6.573.460
01/07/2022 8,182 8,053 -3,19 8,269 7,930 16.767.255
30/06/2022 8,445 8,318 -2,95 8,447 8,120 17.462.311
29/06/2022 8,710 8,571 -3,29 8,796 8,560 10.311.991
28/06/2022 8,971 8,863 -0,30 9,084 8,844 10.200.558
27/06/2022 8,964 8,890 -0,33 9,149 8,749 10.112.593
24/06/2022 8,631 8,919 4,78 8,930 8,286 18.868.990
23/06/2022 9,730 8,512 -12,19 9,793 8,512 28.190.370
22/06/2022 9,520 9,694 -0,15 9,754 9,408 8.483.780
21/06/2022 9,700 9,709 0,48 9,902 9,662 8.089.711
20/06/2022 9,470 9,663 2,79 9,741 9,328 8.585.337
17/06/2022 9,400 9,401 0,67 9,560 9,314 21.270.123
16/06/2022 9,500 9,338 -1,66 9,561 9,278 11.018.534
15/06/2022 9,369 9,496 2,59 9,551 9,309 10.462.663
14/06/2022 9,336 9,256 0,06 9,439 9,164 9.114.076
13/06/2022 9,360 9,250 -1,89 9,362 9,133 11.736.567
10/06/2022 9,950 9,428 -5,85 9,967 9,389 15.495.962
09/06/2022 10,112 10,014 -1,24 10,186 9,946 9.284.551
08/06/2022 10,320 10,140 -1,90 10,344 9,971 9.335.127
07/06/2022 10,358 10,336 -1,15 10,460 10,216 7.111.395
06/06/2022 10,308 10,456 2,51 10,508 10,276 5.754.428
03/06/2022 10,294 10,200 -0,14 10,306 10,146 4.737.686
02/06/2022 10,324 10,214 -0,72 10,378 10,174 5.556.376
01/06/2022 10,516 10,288 -0,83 10,554 10,242 9.533.794
31/05/2022 10,594 10,374 -2,55 10,734 10,370 12.743.581
30/05/2022 10,550 10,646 2,44 10,660 10,406 8.096.863
27/05/2022 10,456 10,392 -0,21 10,460 10,324 7.382.525
26/05/2022 10,238 10,414 1,54 10,432 10,200 7.968.466
25/05/2022 10,160 10,256 1,71 10,266 9,971 9.758.757
24/05/2022 9,884 10,084 0,66 10,314 9,880 14.533.165
23/05/2022 9,617 10,018 7,01 10,018 9,563 14.551.549
20/05/2022 9,530 9,362 -1,37 9,573 9,294 12.131.184
19/05/2022 9,426 9,492 0,22 9,498 9,302 14.035.561
18/05/2022 9,650 9,471 -0,70 9,711 9,463 9.230.090
17/05/2022 9,379 9,538 3,46 9,638 9,350 12.170.287
16/05/2022 9,313 9,219 -1,37 9,429 9,181 9.085.840
13/05/2022 9,252 9,347 2,35 9,371 9,207 10.443.791
12/05/2022 9,090 9,132 -1,95 9,155 8,814 15.622.882
11/05/2022 9,212 9,314 2,34 9,403 8,988 13.449.301
10/05/2022 9,102 9,101 1,62 9,299 9,067 10.715.650
09/05/2022 9,217 8,956 -3,85 9,331 8,956 12.430.646
06/05/2022 9,384 9,315 -1,44 9,497 9,206 13.522.777
05/05/2022 10,094 9,451 -3,74 10,108 9,437 15.004.649
04/05/2022 9,959 9,818 -0,44 9,980 9,760 10.085.502
03/05/2022 9,638 9,861 4,05 9,892 9,594 15.059.589
02/05/2022 9,550 9,477 -1,55 9,626 9,130 13.801.078
29/04/2022 9,761 9,626 0,04 9,892 9,255 23.656.422
28/04/2022 9,750 9,622 0,72 9,907 9,514 15.941.470
27/04/2022 10,160 9,553 -5,60 10,176 9,442 37.155.084
26/04/2022 10,656 10,120 -2,62 10,680 10,120 14.313.567
25/04/2022 10,806 10,392 -5,73 10,858 10,382 15.058.588
22/04/2022 11,250 11,024 -2,97 11,372 10,972 12.183.873
21/04/2022 11,250 11,362 1,28 11,514 11,226 11.894.688
20/04/2022 11,010 11,218 1,96 11,314 11,010 13.929.821
19/04/2022 10,958 11,002 0,24 11,094 10,842 11.152.850
14/04/2022 10,980 10,976 0,73 11,000 10,838 14.362.799
13/04/2022 10,838 10,896 0,81 10,896 10,616 14.699.189
12/04/2022 10,960 10,808 -9,36 11,058 10,638 34.888.236
11/04/2022 11,830 11,924 0,68 12,042 11,776 9.319.572
08/04/2022 11,652 11,844 3,89 11,948 11,622 10.219.736
07/04/2022 11,440 11,400 0,05 11,744 11,382 10.017.346
06/04/2022 11,740 11,394 -3,16 11,932 11,244 14.708.099
05/04/2022 11,818 11,766 -0,34 11,972 11,674 10.328.318
04/04/2022 11,814 11,806 -0,14 11,950 11,622 8.008.604
01/04/2022 11,650 11,822 2,71 11,996 11,614 12.007.818
31/03/2022 11,820 11,510 -1,07 11,940 11,480 14.294.463
30/03/2022 11,880 11,634 -2,79 11,926 11,566 10.276.916
29/03/2022 11,842 11,968 2,62 12,114 11,538 19.418.742
28/03/2022 11,648 11,662 0,03 11,972 11,602 9.880.630
25/03/2022 11,562 11,658 1,02 11,798 11,458 10.869.740
24/03/2022 11,570 11,540 -0,47 11,666 11,454 10.071.605
23/03/2022 11,800 11,594 -0,91 11,866 11,516 12.200.569
22/03/2022 11,200 11,700 5,61 11,708 11,176 17.889.007
21/03/2022 11,076 11,078 0,49 11,288 11,030 13.500.809
18/03/2022 10,910 11,024 1,16 11,050 10,746 23.661.795
17/03/2022 11,110 10,898 -1,55 11,308 10,662 17.264.569
16/03/2022 10,640 11,070 7,21 11,146 10,572 26.979.208
15/03/2022 10,090 10,326 -0,29 10,484 9,950 19.914.872
14/03/2022 9,797 10,356 7,98 10,458 9,719 28.407.010
11/03/2022 9,896 9,591 -1,53 10,050 9,521 22.804.222
10/03/2022 9,872 9,740 -0,67 9,968 9,324 35.128.906
09/03/2022 9,737 9,806 7,53 9,845 9,436 27.148.730
08/03/2022 8,711 9,119 2,52 9,629 8,653 30.052.317
07/03/2022 8,691 8,895 -2,77 9,214 8,163 36.011.795
04/03/2022 9,925 9,148 -9,44 9,925 9,148 35.713.032
03/03/2022 10,486 10,102 -2,75 10,536 10,042 20.150.401
02/03/2022 10,162 10,388 -0,19 10,522 9,912 26.810.629
01/03/2022 11,170 10,408 -7,57 11,350 10,408 27.994.686
28/02/2022 11,214 11,260 -5,20 11,306 10,692 29.188.148
25/02/2022 11,630 11,878 5,49 12,074 11,022 31.405.810
24/02/2022 11,930 11,260 -12,54 12,344 11,246 44.158.996
23/02/2022 13,308 12,874 -2,50 13,340 12,796 15.793.934
22/02/2022 12,758 13,204 -0,71 13,366 12,510 20.094.487
21/02/2022 13,700 13,298 -1,96 13,908 13,168 12.278.724
18/02/2022 13,700 13,564 -0,92 13,772 13,486 13.131.951
17/02/2022 13,926 13,690 -1,40 13,952 13,606 12.682.200
16/02/2022 14,080 13,884 -0,96 14,154 13,734 12.364.044
15/02/2022 13,804 14,018 0,88 14,110 13,780 13.342.424
14/02/2022 13,818 13,896 -3,49 14,020 13,458 22.979.062
11/02/2022 14,302 14,398 -0,44 14,558 14,112 16.205.921
10/02/2022 14,356 14,462 0,36 14,636 14,334 16.980.055
09/02/2022 14,250 14,410 0,25 14,446 14,052 21.499.326
08/02/2022 13,784 14,374 4,94 14,428 13,766 19.853.075
07/02/2022 13,770 13,698 0,88 13,780 13,326 16.298.114
04/02/2022 13,386 13,578 2,40 13,656 13,306 21.303.671
03/02/2022 12,642 13,260 4,91 13,374 12,632 25.079.467
02/02/2022 12,710 12,640 0,03 12,908 12,608 13.386.633
01/02/2022 12,424 12,636 3,12 12,688 12,310 14.939.739
31/01/2022 12,150 12,254 2,87 12,410 12,052 15.872.843
28/01/2022 12,040 11,912 -0,07 12,040 11,816 14.747.257
27/01/2022 11,450 11,920 4,38 12,116 11,394 20.304.574
26/01/2022 11,206 11,420 3,12 11,540 11,196 12.466.641
25/01/2022 10,940 11,074 2,92 11,086 10,764 12.594.659
24/01/2022 11,406 10,760 -6,26 11,478 10,702 16.753.223
21/01/2022 11,550 11,478 -1,70 11,618 11,332 12.526.702
20/01/2022 11,720 11,676 -0,92 11,850 11,600 7.580.793
19/01/2022 11,872 11,784 -1,19 11,962 11,720 10.312.033
18/01/2022 11,886 11,926 -0,77 12,162 11,854 8.904.835
17/01/2022 12,070 12,018 0,54 12,132 11,984 4.959.428
14/01/2022 12,074 11,954 -2,02 12,190 11,774 13.552.725
13/01/2022 12,180 12,200 -0,20 12,266 11,910 12.039.618
12/01/2022 12,410 12,224 -0,73 12,444 12,184 10.424.643
11/01/2022 12,150 12,314 -0,48 12,416 12,090 11.994.824
10/01/2022 12,480 12,374 0,06 12,564 12,330 10.011.119
07/01/2022 12,330 12,366 1,78 12,482 12,126 13.200.588
06/01/2022 11,748 12,150 2,53 12,252 11,700 14.599.870
05/01/2022 11,716 11,850 1,35 11,956 11,602 10.367.648
04/01/2022 11,374 11,692 3,03 11,744 11,350 13.350.463
03/01/2022 11,066 11,348 3,00 11,378 11,020 8.813.113
31/12/2021 11,018 11,018 0,00 11,018 11,018 --
30/12/2021 11,062 11,018 -0,85 11,092 11,008 3.424.399
29/12/2021 11,258 11,112 -1,44 11,308 11,066 4.457.001
28/12/2021 11,222 11,274 0,45 11,334 11,204 4.022.275
27/12/2021 11,080 11,224 0,29 11,242 11,014 3.850.776
23/12/2021 11,022 11,192 1,78 11,228 11,022 6.767.967
22/12/2021 10,962 10,996 0,26 11,004 10,860 4.817.389
21/12/2021 10,870 10,968 2,39 11,040 10,778 6.849.378
20/12/2021 10,680 10,712 -1,99 10,826 10,494 7.869.924
17/12/2021 11,000 10,930 -1,16 11,060 10,818 15.850.322
16/12/2021 10,960 11,058 2,05 11,174 10,956 10.207.690
15/12/2021 10,982 10,836 -0,86 11,014 10,802 5.690.290
14/12/2021 10,870 10,930 1,15 11,054 10,808 7.452.098
13/12/2021 10,980 10,806 -1,04 11,026 10,788 5.573.428
10/12/2021 10,960 10,920 -0,93 11,044 10,890 6.477.812
09/12/2021 11,270 11,022 -3,38 11,296 11,000 9.418.780
08/12/2021 11,384 11,408 0,19 11,480 11,138 8.235.012
07/12/2021 11,282 11,386 1,90 11,448 11,228 10.848.052
06/12/2021 10,980 11,174 4,02 11,216 10,936 11.810.118
03/12/2021 11,040 10,742 -1,65 11,094 10,726 10.084.663
02/12/2021 10,732 10,922 0,33 10,978 10,698 9.779.658
01/12/2021 10,792 10,886 2,12 11,004 10,792 9.992.083
30/11/2021 10,500 10,660 -0,17 10,790 10,410 14.952.686
29/11/2021 10,936 10,678 -0,21 10,966 10,646 13.389.305
26/11/2021 10,920 10,700 -7,52 11,038 10,700 22.453.286
25/11/2021 11,462 11,570 1,05 11,572 11,404 8.793.212
24/11/2021 11,150 11,450 2,42 11,548 11,098 16.356.050
23/11/2021 10,800 11,180 2,91 11,188 10,786 14.866.248
22/11/2021 10,870 10,864 0,37 10,908 10,694 10.295.063
19/11/2021 11,370 10,824 -4,92 11,408 10,724 21.867.321
18/11/2021 11,400 11,384 -0,47 11,582 11,286 7.928.517
17/11/2021 11,240 11,438 1,78 11,498 11,224 8.505.961
16/11/2021 11,230 11,238 0,32 11,356 11,166 6.400.562
15/11/2021 11,050 11,202 0,45 11,236 10,986 6.568.912
12/11/2021 11,162 11,152 -0,09 11,192 11,038 4.846.393
11/11/2021 11,100 11,162 0,59 11,232 11,098 5.840.942
10/11/2021 11,000 11,096 0,95 11,144 10,950 6.919.634
09/11/2021 11,120 10,992 -1,75 11,170 10,942 8.588.143
08/11/2021 11,154 11,188 0,30 11,302 11,072 5.700.175
05/11/2021 11,030 11,154 0,78 11,274 11,026 9.489.772
04/11/2021 11,578 11,068 -3,74 11,704 11,008 15.159.427
03/11/2021 11,348 11,498 1,36 11,522 11,284 9.520.142
02/11/2021 11,270 11,344 0,39 11,344 11,114 8.361.526
01/11/2021 11,100 11,300 1,38 11,412 11,100 8.728.806
29/10/2021 11,082 11,146 0,63 11,242 11,002 9.250.019
28/10/2021 11,052 11,076 -0,02 11,268 10,884 13.528.597
27/10/2021 11,860 11,078 -6,92 11,868 11,028 27.512.703
26/10/2021 11,750 11,902 2,20 11,920 11,636 9.472.890
25/10/2021 11,608 11,646 0,24 11,746 11,518 7.337.308
22/10/2021 11,640 11,618 0,38 11,720 11,482 7.274.947
21/10/2021 11,494 11,574 0,70 11,706 11,286 10.709.243
20/10/2021 11,450 11,494 0,82 11,546 11,222 7.833.347
19/10/2021 11,414 11,400 -0,35 11,558 11,382 4.951.753
18/10/2021 11,484 11,440 0,25 11,636 11,430 6.789.564
15/10/2021 11,170 11,412 3,16 11,502 11,170 9.418.037
14/10/2021 11,050 11,062 1,00 11,174 10,994 7.062.033
13/10/2021 11,404 10,952 -4,27 11,420 10,900 12.191.740
12/10/2021 11,390 11,440 -0,66 11,450 11,310 6.303.353
11/10/2021 11,460 11,516 0,63 11,666 11,456 8.818.043
08/10/2021 11,410 11,444 0,42 11,544 11,310 7.983.614
07/10/2021 11,090 11,396 4,30 11,494 11,048 15.275.510
06/10/2021 10,994 10,926 -1,05 11,102 10,720 10.851.967
05/10/2021 10,630 11,042 3,58 11,042 10,592 9.004.704
04/10/2021 10,782 10,660 -1,30 10,864 10,570 6.977.645
01/10/2021 10,846 10,800 -2,16 10,906 10,686 8.422.255
30/09/2021 11,098 11,038 0,36 11,168 10,996 7.523.651
29/09/2021 10,946 10,998 0,77 11,000 10,828 6.781.772
28/09/2021 11,140 10,914 -1,69 11,282 10,906 10.523.422
27/09/2021 10,880 11,102 2,53 11,150 10,820 10.702.579
24/09/2021 10,686 10,828 1,61 10,834 10,584 8.388.269
23/09/2021 10,664 10,656 1,58 10,690 10,530 6.943.735
22/09/2021 10,260 10,490 3,86 10,508 10,218 7.997.731
21/09/2021 10,298 10,100 -1,10 10,398 10,072 8.641.167
20/09/2021 10,838 10,212 -7,65 10,838 10,204 18.307.663
17/09/2021 11,160 11,058 -0,29 11,296 11,038 18.982.897
16/09/2021 11,040 11,090 0,73 11,174 10,998 6.523.193
15/09/2021 10,926 11,010 0,42 11,064 10,906 6.353.279
14/09/2021 11,032 10,964 -0,80 11,154 10,924 7.194.384
13/09/2021 10,888 11,052 2,22 11,082 10,888 7.597.262
10/09/2021 10,864 10,812 -0,30 11,020 10,774 6.873.800
09/09/2021 10,710 10,844 0,30 10,904 10,560 6.868.521
08/09/2021 10,762 10,812 -0,52 10,922 10,670 7.894.023
07/09/2021 10,750 10,868 0,98 10,874 10,718 6.205.259
06/09/2021 10,610 10,762 2,09 10,834 10,566 6.424.293
03/09/2021 10,556 10,542 -0,19 10,664 10,464 5.587.385
02/09/2021 10,582 10,562 -0,06 10,668 10,476 5.057.896
01/09/2021 10,602 10,568 0,38 10,764 10,502 8.028.359
31/08/2021 10,420 10,528 0,77 10,544 10,372 7.683.284
30/08/2021 10,542 10,448 -0,70 10,550 10,414 4.527.542
27/08/2021 10,542 10,522 -0,47 10,558 10,348 6.693.828
26/08/2021 10,700 10,572 -2,27 10,712 10,510 8.828.675
25/08/2021 10,630 10,818 1,62 10,830 10,612 5.139.180
24/08/2021 10,588 10,646 1,45 10,684 10,520 4.969.739
23/08/2021 10,570 10,494 0,33 10,618 10,462 4.745.044
20/08/2021 10,436 10,460 -0,29 10,460 10,286 6.319.613
19/08/2021 10,472 10,490 -2,74 10,610 10,440 8.265.991
18/08/2021 10,670 10,786 0,94 10,806 10,558 4.091.441
17/08/2021 10,730 10,686 -1,07 10,762 10,564 7.199.752
16/08/2021 10,900 10,802 -1,57 10,940 10,770 6.134.001
13/08/2021 10,940 10,974 0,81 11,080 10,920 5.338.983
12/08/2021 10,970 10,886 -0,71 11,068 10,886 6.408.663
11/08/2021 10,928 10,964 0,62 11,014 10,826 8.838.849
10/08/2021 10,792 10,896 -0,07 10,910 10,730 5.201.392

DEUTSCHE BAN (DBK)DEUTSCHE BAN (DBK)

0,131,50 %
8,76

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad