(Login BolsaPT & Canal Forex) |
|
DEUTSCHE BANK N - [Ticker: DBK.F] | | Última Trade | 14,227 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:58:00 | Price-Target 1 Ano | 0,000 | Variação | +0,274 (+1,964%) | Capitalização Bolsista | 0 | Bid / Ask | 14,205 x 400.000 - 14,227 x 400.000 | EPS | 0,00 | Abertura | 14,088 | PER | 0,00% | Máximo | 14,227 | Pagamento Dividendo | | Mínimo | 13,847 | Data Ex-Dividendo | | Fecho Anterior | 13,953 | Yield | | Volume | 88.089 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para DBK.F de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-09-27 | 00:00:00 | 58,60 | 58,80 | 58,05 | 58,30 | 43.600 | 2004-09-28 | 00:00:00 | 57,45 | 58,25 | 57,35 | 58,06 | 36.900 | 2004-09-29 | 00:00:00 | 58,10 | 58,60 | 57,80 | 58,40 | 26.500 | 2004-09-30 | 00:00:00 | 58,50 | 58,82 | 57,55 | 57,75 | 34.700 | 2004-10-01 | 00:00:00 | 57,80 | 59,52 | 57,80 | 59,35 | 23.300 | 2004-10-04 | 00:00:00 | 60,10 | 60,85 | 60,10 | 60,19 | 41.100 | 2004-10-05 | 00:00:00 | 60,20 | 61,70 | 60,15 | 61,02 | 56.200 | 2004-10-06 | 00:00:00 | 61,20 | 61,25 | 60,33 | 61,16 | 35.700 | 2004-10-07 | 00:00:00 | 61,12 | 61,55 | 60,27 | 60,87 | 32.700 | 2004-10-08 | 00:00:00 | 60,40 | 61,35 | 60,35 | 60,50 | 22.800 | 2004-10-11 | 00:00:00 | 60,60 | 61,00 | 60,45 | 60,70 | 22.700 | 2004-10-12 | 00:00:00 | 60,40 | 60,45 | 59,40 | 59,92 | 31.500 | 2004-10-13 | 00:00:00 | 60,45 | 61,39 | 60,20 | 60,30 | 25.000 | 2004-10-14 | 00:00:00 | 59,90 | 60,35 | 59,56 | 59,71 | 22.600 | 2004-10-15 | 00:00:00 | 59,25 | 60,10 | 59,25 | 60,05 | 27.800 | 2004-10-18 | 00:00:00 | 59,90 | 60,20 | 59,20 | 59,80 | 23.800 | 2004-10-19 | 00:00:00 | 59,80 | 59,90 | 59,25 | 59,45 | 22.300 | 2004-10-20 | 00:00:00 | 58,60 | 58,74 | 57,70 | 58,65 | 37.200 | 2004-10-21 | 00:00:00 | 58,70 | 58,95 | 57,65 | 58,10 | 40.100 | 2004-10-22 | 00:00:00 | 58,35 | 59,00 | 58,05 | 58,50 | 19.800 | 2004-10-25 | 00:00:00 | 57,30 | 57,30 | 56,90 | 57,10 | 37.300 | 2004-10-26 | 00:00:00 | 57,35 | 57,90 | 57,15 | 57,75 | 22.500 | 2004-10-27 | 00:00:00 | 58,00 | 58,75 | 57,50 | 58,70 | 53.600 | 2004-10-28 | 00:00:00 | 59,40 | 59,70 | 59,20 | 59,55 | 32.500 | 2004-10-29 | 00:00:00 | 59,30 | 59,70 | 58,90 | 59,56 | 21.800 | 2004-11-01 | 00:00:00 | 59,79 | 60,38 | 59,40 | 60,26 | 22.900 | 2004-11-02 | 00:00:00 | 60,20 | 61,30 | 60,00 | 61,25 | 63.200 | 2004-11-03 | 00:00:00 | 61,55 | 62,10 | 61,26 | 61,30 | 51.300 | 2004-11-04 | 00:00:00 | 61,22 | 61,48 | 60,61 | 61,40 | 32.600 | 2004-11-05 | 00:00:00 | 61,90 | 63,25 | 61,90 | 62,70 | 66.200 | 2004-11-08 | 00:00:00 | 62,30 | 63,40 | 62,25 | 62,82 | 41.300 | 2004-11-09 | 00:00:00 | 62,99 | 63,53 | 62,70 | 63,15 | 32.100 | 2004-11-10 | 00:00:00 | 63,32 | 63,63 | 62,90 | 63,40 | 33.200 | 2004-11-11 | 00:00:00 | 63,25 | 63,93 | 62,80 | 63,73 | 38.500 | 2004-11-12 | 00:00:00 | 63,75 | 64,15 | 63,50 | 63,80 | 36.300 | 2004-11-15 | 00:00:00 | 63,90 | 64,14 | 63,15 | 63,63 | 44.500 | 2004-11-16 | 00:00:00 | 63,30 | 63,99 | 63,30 | 63,70 | 36.000 | 2004-11-17 | 00:00:00 | 64,00 | 64,80 | 63,35 | 64,60 | 45.300 | 2004-11-18 | 00:00:00 | 64,30 | 64,51 | 63,80 | 64,00 | 38.700 | 2004-11-19 | 00:00:00 | 64,15 | 64,99 | 63,42 | 63,50 | 66.600 | 2004-11-22 | 00:00:00 | 62,80 | 63,53 | 62,65 | 63,53 | 50.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|