Alerta URGENTE

El IBEX 35 rescata los 8.200 mientras espera más datos de inflación

Buscar

DEUTSCHE BOERSE NA O.N.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 174,000 174,000 0,06 175,750 173,200 298.051
04/08/2022 174,950 173,900 -0,37 175,000 172,750 317.176
03/08/2022 172,400 174,550 1,25 174,900 171,650 320.182
02/08/2022 171,700 172,400 -0,38 173,800 171,500 360.879
01/08/2022 170,050 173,050 1,50 174,200 170,050 386.793
29/07/2022 169,400 170,500 1,10 171,850 168,100 560.727
28/07/2022 166,600 168,650 2,06 169,450 165,150 445.607
27/07/2022 162,250 165,250 2,32 167,300 162,250 374.959
26/07/2022 161,300 161,500 -0,06 163,600 160,850 336.852
25/07/2022 160,950 161,600 0,28 164,000 160,400 294.119
22/07/2022 165,300 161,150 -2,39 165,550 160,600 339.625
21/07/2022 163,850 165,100 0,92 165,100 162,800 278.957
20/07/2022 163,300 163,600 0,65 164,350 162,200 339.120
19/07/2022 159,750 162,550 0,96 162,900 158,050 344.011
18/07/2022 160,150 161,000 0,88 162,850 159,400 258.579
15/07/2022 160,050 159,600 -0,37 160,550 158,000 412.007
14/07/2022 165,100 160,200 -3,03 165,600 159,000 527.005
13/07/2022 164,100 165,200 0,40 165,350 162,200 570.799
12/07/2022 160,800 164,550 2,24 164,550 160,500 572.191
11/07/2022 159,350 160,950 0,63 161,050 159,050 261.997
08/07/2022 159,150 159,950 0,76 159,950 157,500 355.694
07/07/2022 162,450 158,750 -1,15 164,600 158,750 473.211
06/07/2022 155,900 160,600 3,41 160,700 155,500 462.732
05/07/2022 157,200 155,300 -0,86 159,550 154,500 467.346
04/07/2022 155,200 156,650 1,42 157,450 155,100 219.115
01/07/2022 160,200 154,450 -3,23 160,900 153,750 433.607
30/06/2022 158,450 159,600 -0,03 159,750 157,400 588.633
29/06/2022 157,500 159,650 1,04 159,650 157,500 371.889
28/06/2022 159,750 158,000 -0,60 159,950 157,900 352.026
27/06/2022 157,650 158,950 1,05 160,650 157,650 409.103
24/06/2022 156,950 157,300 0,70 158,800 156,500 407.945
23/06/2022 155,550 156,200 0,16 157,150 154,550 366.711
22/06/2022 153,600 155,950 0,78 156,000 152,550 336.895
21/06/2022 155,200 154,750 0,00 155,650 152,400 373.555
20/06/2022 154,300 154,750 0,49 155,100 151,950 245.937
17/06/2022 154,900 154,000 -0,19 156,450 153,600 1.011.755
16/06/2022 154,400 154,300 -0,03 156,000 153,400 449.835
15/06/2022 153,500 154,350 1,65 155,550 151,600 487.662
14/06/2022 151,550 151,850 1,17 154,850 151,550 567.858
13/06/2022 150,350 150,100 -1,22 152,450 148,450 480.627
10/06/2022 150,350 151,950 0,93 152,800 148,150 580.978
09/06/2022 150,550 150,550 -0,23 151,800 150,150 409.236
08/06/2022 154,100 150,900 -1,95 154,150 150,350 429.593
07/06/2022 154,950 153,900 -1,60 156,300 153,050 395.300
06/06/2022 155,700 156,400 0,55 157,400 154,650 203.504
03/06/2022 156,300 155,550 0,03 156,350 154,450 232.414
02/06/2022 155,000 155,500 0,75 156,200 154,050 287.127
01/06/2022 156,700 154,350 -1,22 157,750 154,100 366.832
31/05/2022 158,750 156,250 -2,31 159,650 155,600 975.343
30/05/2022 164,100 159,950 -2,32 164,100 156,500 476.158
27/05/2022 164,400 163,750 0,00 164,400 162,600 519.398
26/05/2022 163,850 163,750 0,31 164,050 162,800 354.596
25/05/2022 166,500 163,250 -1,57 167,150 162,850 382.535
24/05/2022 162,550 165,850 1,94 166,750 161,950 474.455
23/05/2022 164,600 162,700 0,18 164,700 160,450 291.802
20/05/2022 160,900 162,400 2,04 162,400 158,900 510.350
19/05/2022 160,450 159,150 -3,08 160,450 154,600 605.520
18/05/2022 163,650 164,200 -0,03 167,850 163,650 558.943
17/05/2022 163,750 164,250 1,33 164,700 162,050 293.410
16/05/2022 162,500 162,100 -0,46 163,700 160,800 358.536
13/05/2022 162,050 162,850 0,52 163,500 159,900 510.278
12/05/2022 160,250 162,000 -0,06 163,550 158,600 400.962
11/05/2022 162,250 162,100 0,50 162,250 158,800 567.036
10/05/2022 160,650 161,300 1,67 162,500 159,850 379.936
09/05/2022 160,050 158,650 -1,64 161,000 158,350 358.028
06/05/2022 163,050 161,300 -1,47 164,200 160,600 449.794
05/05/2022 167,650 163,700 -1,65 168,150 163,400 499.691
04/05/2022 166,000 166,450 -0,09 167,850 164,400 436.198
03/05/2022 165,000 166,600 0,09 167,150 164,050 390.564
02/05/2022 165,050 166,450 0,15 168,450 163,700 477.254
29/04/2022 164,550 166,200 1,71 167,450 164,450 501.999
28/04/2022 164,300 163,400 0,06 165,150 161,650 470.087
27/04/2022 165,750 163,300 -1,24 166,300 160,450 530.521
26/04/2022 167,000 165,350 0,85 169,950 164,250 611.231
25/04/2022 160,200 163,950 0,64 164,100 159,150 474.226
22/04/2022 161,650 162,900 -0,40 164,700 161,400 398.238
21/04/2022 164,700 163,550 -1,21 166,250 162,600 406.805
20/04/2022 164,050 165,550 1,07 166,450 163,600 348.339
19/04/2022 168,300 163,800 -2,70 168,300 162,550 468.519
14/04/2022 166,400 168,350 1,42 168,650 165,950 494.204
13/04/2022 165,950 166,000 -0,27 166,800 165,200 287.237
12/04/2022 164,100 166,450 -0,48 167,050 161,900 525.965
11/04/2022 167,250 167,250 -0,62 169,350 166,900 254.144
08/04/2022 168,150 168,300 1,69 169,500 166,900 357.547
07/04/2022 166,400 165,500 -0,27 169,350 165,350 480.667
06/04/2022 167,850 165,950 -1,34 169,550 164,700 355.660
05/04/2022 163,500 168,200 3,10 168,200 163,250 364.364
04/04/2022 164,900 163,150 -0,88 164,950 162,400 265.283
01/04/2022 163,750 164,600 0,98 165,200 163,100 325.650
31/03/2022 165,750 163,000 -1,30 166,300 163,000 542.987
30/03/2022 163,000 165,150 0,49 165,600 162,800 561.411
29/03/2022 165,200 164,350 0,46 166,250 162,700 560.572
28/03/2022 162,900 163,600 0,86 165,600 162,800 416.688
25/03/2022 158,850 162,200 2,11 162,450 157,950 704.526
24/03/2022 159,700 158,850 -0,35 160,700 158,250 546.102
23/03/2022 163,700 159,400 -2,60 164,350 158,700 379.661
22/03/2022 161,350 163,650 1,80 163,800 160,500 493.098
21/03/2022 160,200 160,750 -0,19 162,400 160,000 407.000
18/03/2022 158,650 161,050 1,16 161,500 157,350 1.020.919
17/03/2022 160,000 159,200 -1,82 161,150 157,450 541.295
16/03/2022 157,300 162,150 4,88 162,300 157,050 846.374
15/03/2022 153,400 154,600 1,28 155,700 151,800 570.901
14/03/2022 147,250 152,650 4,63 153,100 146,950 658.120
11/03/2022 144,100 145,900 1,28 149,450 143,400 668.026
10/03/2022 143,600 144,050 -0,41 146,350 142,550 694.782
09/03/2022 139,250 144,650 5,66 144,650 138,250 926.680
08/03/2022 139,000 136,900 -2,56 141,550 135,800 998.767
07/03/2022 137,750 140,500 -0,28 142,350 137,100 1.341.562
04/03/2022 144,700 140,900 -3,26 146,050 140,300 851.531
03/03/2022 145,200 145,650 -0,41 148,250 142,850 693.944
02/03/2022 147,300 146,250 -0,81 148,400 145,700 689.559
01/03/2022 152,400 147,450 -3,44 152,800 147,450 627.307
28/02/2022 149,700 152,700 0,33 153,150 149,700 731.479
25/02/2022 153,400 152,200 0,00 153,400 149,850 708.743
24/02/2022 149,050 152,200 -0,20 152,200 147,450 919.188
23/02/2022 154,900 152,500 -1,36 155,800 151,400 604.656
22/02/2022 152,100 154,600 0,68 154,750 152,100 547.189
21/02/2022 158,150 153,550 -1,79 158,150 153,300 399.828
18/02/2022 158,100 156,350 -0,89 159,000 155,900 385.819
17/02/2022 158,550 157,750 -0,82 159,400 156,900 413.069
16/02/2022 159,100 159,050 -0,13 160,500 157,650 306.616
15/02/2022 157,050 159,250 0,98 160,000 156,550 395.223
14/02/2022 157,000 157,700 0,00 158,100 153,800 681.342
11/02/2022 156,300 157,700 0,61 158,100 152,750 561.278
10/02/2022 159,500 156,750 -1,07 160,400 155,850 619.329
09/02/2022 158,450 158,450 0,86 159,200 156,950 343.922
08/02/2022 157,900 157,100 -0,29 157,900 155,600 446.774
07/02/2022 156,500 157,550 1,03 157,850 155,450 664.060
04/02/2022 155,500 155,950 1,04 155,950 153,800 518.399
03/02/2022 154,850 154,350 -0,77 156,200 153,650 432.222
02/02/2022 157,700 155,550 -0,48 157,750 154,850 432.706
01/02/2022 156,650 156,300 -0,57 159,150 156,100 360.145
31/01/2022 155,400 157,200 1,62 157,550 153,500 528.624
28/01/2022 155,500 154,700 -0,87 155,600 151,900 526.901
27/01/2022 153,800 156,050 0,64 156,850 153,550 431.015
26/01/2022 153,800 155,050 -0,42 156,450 153,050 637.816
25/01/2022 160,850 155,700 -2,78 160,850 154,850 860.767
24/01/2022 162,000 160,150 -1,60 162,750 159,850 754.780
21/01/2022 160,350 162,750 0,87 163,350 160,350 938.967
20/01/2022 158,950 161,350 2,02 161,450 158,450 644.576
19/01/2022 155,100 158,150 1,25 158,800 154,850 649.847
18/01/2022 154,900 156,200 0,32 156,400 154,100 400.811
17/01/2022 154,500 155,700 1,10 156,700 154,250 413.753
14/01/2022 153,850 154,000 -0,39 155,300 152,800 444.293
13/01/2022 151,000 154,600 2,25 156,450 150,250 873.766
12/01/2022 149,300 151,200 1,51 151,450 148,300 459.355
11/01/2022 147,350 148,950 1,46 149,400 147,050 470.438
10/01/2022 145,000 146,800 0,86 146,800 144,350 388.054
07/01/2022 147,150 145,550 -0,89 147,150 144,550 426.148
06/01/2022 145,400 146,850 -0,10 146,950 144,100 473.208
05/01/2022 146,700 147,000 0,31 148,550 146,400 351.783
04/01/2022 147,700 146,550 -0,44 148,050 144,600 360.923
03/01/2022 147,050 147,200 0,07 148,550 146,900 306.174
31/12/2021 147,100 147,100 0,00 147,100 147,100 --
30/12/2021 146,600 147,100 0,41 147,100 146,100 195.590
29/12/2021 147,650 146,500 -0,78 147,650 146,150 170.620
28/12/2021 146,150 147,650 1,03 147,700 145,950 161.617
27/12/2021 145,400 146,150 0,24 146,300 145,150 137.020
23/12/2021 144,150 145,800 1,21 145,900 143,800 244.385
22/12/2021 144,000 144,050 -0,28 144,300 141,650 397.366
21/12/2021 142,750 144,450 3,14 145,650 142,350 526.871
20/12/2021 140,450 140,050 -1,75 141,100 138,650 287.937
17/12/2021 140,750 142,550 1,24 142,750 140,750 1.242.852
16/12/2021 139,500 140,800 1,62 141,550 139,500 720.572
15/12/2021 137,750 138,550 0,76 138,550 137,400 359.701
14/12/2021 138,850 137,500 -0,61 140,100 137,500 422.194
13/12/2021 138,850 138,350 -0,29 139,450 137,650 315.076
10/12/2021 137,750 138,750 0,29 139,600 137,350 304.291
09/12/2021 138,150 138,350 0,44 139,400 137,500 402.541
08/12/2021 139,000 137,750 -0,90 140,350 137,250 797.284
07/12/2021 138,200 139,000 0,69 139,250 137,000 867.604
06/12/2021 138,750 138,050 0,29 139,650 137,200 574.661
03/12/2021 139,550 137,650 -0,76 140,300 136,950 599.102
02/12/2021 139,700 138,700 -1,35 140,250 138,250 592.283
01/12/2021 140,250 140,600 1,44 141,300 139,800 480.205
30/11/2021 141,450 138,600 -2,53 141,850 138,500 1.046.784
29/11/2021 143,400 142,200 -0,59 144,200 141,700 486.840
26/11/2021 142,600 143,050 -1,31 144,150 141,900 690.631
25/11/2021 144,850 144,950 0,21 145,500 144,050 349.591
24/11/2021 145,150 144,650 -0,03 145,250 142,850 390.594
23/11/2021 145,000 144,700 -0,62 145,150 142,450 355.206
22/11/2021 148,500 145,600 -1,39 148,900 145,400 415.182
19/11/2021 146,950 147,650 0,65 148,000 146,100 604.879
18/11/2021 146,850 146,700 0,10 148,200 146,550 266.871
17/11/2021 149,000 146,550 -1,71 149,100 146,050 340.168
16/11/2021 149,100 149,100 -0,17 150,100 148,950 225.928
15/11/2021 147,150 149,350 1,29 149,600 147,150 231.573
12/11/2021 147,800 147,450 -0,37 148,850 147,200 334.985
11/11/2021 149,650 148,000 -0,97 149,800 147,950 249.336
10/11/2021 149,300 149,450 0,00 150,100 148,400 308.010
09/11/2021 148,450 149,450 0,74 149,850 147,950 238.350
08/11/2021 148,100 148,350 -0,07 148,850 147,600 260.851
05/11/2021 149,850 148,450 -0,70 150,900 147,200 332.123
04/11/2021 147,500 149,500 1,67 150,600 146,900 404.654
03/11/2021 147,200 147,050 0,03 147,900 146,800 272.315
02/11/2021 145,050 147,000 1,34 147,700 144,950 267.532
01/11/2021 144,400 145,050 1,01 146,550 144,400 279.553
29/10/2021 143,050 143,600 -0,42 144,050 142,200 349.746
28/10/2021 144,550 144,200 -0,41 144,950 143,800 207.064
27/10/2021 144,850 144,800 -0,17 145,450 144,250 292.458
26/10/2021 144,750 145,050 0,55 145,550 143,950 274.127
25/10/2021 146,350 144,250 -1,06 146,450 144,050 252.041
22/10/2021 146,500 145,800 -0,44 147,300 144,350 315.616
21/10/2021 145,050 146,450 0,31 146,800 144,700 345.938
20/10/2021 149,400 146,000 -2,50 150,300 145,550 669.437
19/10/2021 147,350 149,750 1,63 149,950 146,450 255.864
18/10/2021 147,250 147,350 0,00 147,600 146,450 272.110
15/10/2021 145,750 147,350 1,13 147,550 144,700 340.796
14/10/2021 147,450 145,700 -1,02 148,350 145,400 330.683
13/10/2021 147,450 147,200 -0,20 148,200 146,000 298.406
12/10/2021 145,150 147,500 0,85 147,500 145,100 278.358
11/10/2021 146,500 146,250 -0,31 146,950 145,150 253.955
08/10/2021 145,300 146,700 1,00 146,700 144,800 344.933
07/10/2021 143,750 145,250 2,04 145,250 142,700 367.465
06/10/2021 142,450 142,350 -0,63 142,750 139,350 536.497
05/10/2021 142,350 143,250 0,35 143,700 141,250 321.951
04/10/2021 142,400 142,750 0,00 144,400 142,200 286.277
01/10/2021 139,950 142,750 1,60 143,750 139,650 503.649
30/09/2021 140,900 140,500 0,25 141,900 140,150 412.164
29/09/2021 140,450 140,150 0,32 141,450 139,050 300.038
28/09/2021 142,300 139,700 -1,69 142,500 138,550 411.077
27/09/2021 144,900 142,100 -1,22 145,200 141,950 268.152
24/09/2021 144,750 143,850 -0,83 144,850 142,850 259.071
23/09/2021 144,700 145,050 0,90 146,250 144,550 284.511
22/09/2021 145,550 143,750 -0,62 146,250 143,350 301.350
21/09/2021 140,100 144,650 3,77 144,800 140,000 527.537
20/09/2021 138,700 139,400 -0,43 139,850 137,450 604.910
17/09/2021 143,050 140,000 -1,93 143,750 140,000 1.283.666
16/09/2021 142,550 142,750 0,25 143,800 142,500 324.436
15/09/2021 141,950 142,400 0,21 144,200 141,950 355.414
14/09/2021 142,000 142,100 -0,07 142,350 139,900 285.821
13/09/2021 143,300 142,200 -0,56 143,700 141,600 344.036
10/09/2021 145,100 143,000 -1,00 145,100 143,000 247.440
09/09/2021 144,100 144,450 -0,28 145,150 143,600 226.081
08/09/2021 145,250 144,850 -0,79 145,300 142,700 365.587
07/09/2021 145,500 146,000 0,21 146,050 144,750 273.093
06/09/2021 145,900 145,700 0,14 146,700 145,100 156.673
03/09/2021 145,850 145,500 -0,21 146,400 144,050 229.628
02/09/2021 146,650 145,800 -0,72 147,200 145,450 232.845
01/09/2021 148,100 146,850 0,51 148,150 145,750 308.423
31/08/2021 149,350 146,100 -2,08 149,450 145,250 561.305
30/08/2021 148,700 149,200 0,27 150,300 148,350 198.948
27/08/2021 148,400 148,800 0,44 149,400 148,150 196.512
26/08/2021 147,800 148,150 -0,24 149,050 147,450 188.410
25/08/2021 150,100 148,500 -0,83 150,950 148,200 231.262
24/08/2021 151,300 149,750 -0,73 151,700 149,150 255.669
23/08/2021 152,250 150,850 -0,30 152,650 150,150 192.284
20/08/2021 150,250 151,300 0,63 151,550 150,100 286.214
19/08/2021 148,750 150,350 0,17 150,450 147,300 521.403
18/08/2021 149,000 150,100 0,84 150,800 148,600 381.686
17/08/2021 147,000 148,850 0,98 149,150 146,600 247.132
16/08/2021 146,100 147,400 0,07 148,100 145,700 259.718
13/08/2021 147,450 147,300 -0,24 148,300 146,950 219.610
12/08/2021 146,500 147,650 1,16 147,950 145,750 362.211
11/08/2021 144,700 145,950 1,11 146,000 144,400 313.028
10/08/2021 144,750 144,350 -0,10 145,350 144,350 201.500

DEUTSCHE BOE (DB1)DEUTSCHE BOE (DB1)

0,100,06 %
174,00

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.

Al registrarse nuestra política de privacidad

Publicidad