(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-11 | 00:00:00 | 15,04 | 15,04 | 14,55 | 14,69 | 69.300 | | 2016-05-12 | 00:00:00 | 14,69 | 15,00 | 14,45 | 14,59 | 71.700 | | 2016-05-13 | 00:00:00 | 14,55 | 14,80 | 14,30 | 14,59 | 50.700 | | 2016-05-17 | 00:00:00 | 14,60 | 14,96 | 14,27 | 14,41 | 75.200 | | 2016-05-18 | 00:00:00 | 14,34 | 14,87 | 14,20 | 14,87 | 55.500 | | 2016-05-26 | 00:00:00 | 16,11 | 16,28 | 15,79 | 16,13 | 55.600 | | 2016-05-27 | 00:00:00 | 16,17 | 16,40 | 16,08 | 16,21 | 17.300 | | 2016-05-30 | 00:00:00 | 16,35 | 16,46 | 16,33 | 16,43 | 27.500 | | 2016-05-31 | 00:00:00 | 16,45 | 16,45 | 15,99 | 16,02 | 38.900 | | 2016-06-01 | 00:00:00 | 16,02 | 16,02 | 15,40 | 15,73 | 73.300 | | 2016-06-07 | 00:00:00 | 15,12 | 15,61 | 15,12 | 15,30 | 23.600 | | 2016-06-08 | 00:00:00 | 15,25 | 15,29 | 14,93 | 14,93 | 43.700 | | 2016-06-09 | 00:00:00 | 14,95 | 14,95 | 14,70 | 14,82 | 132.700 | | 2016-06-10 | 00:00:00 | 14,73 | 14,79 | 13,99 | 14,00 | 198.000 | | 2016-06-16 | 00:00:00 | 13,17 | 13,17 | 12,70 | 13,08 | 208.000 | | 2016-06-17 | 00:00:00 | 13,22 | 13,80 | 13,13 | 13,75 | 106.600 | | 2016-06-20 | 00:00:00 | 14,24 | 14,60 | 14,24 | 14,48 | 198.400 | | 2016-06-21 | 00:00:00 | 14,54 | 14,88 | 14,45 | 14,80 | 90.800 | | 2016-06-22 | 00:00:00 | 14,91 | 15,26 | 14,75 | 15,04 | 178.400 | | 2016-06-27 | 00:00:00 | 13,35 | 13,46 | 12,09 | 12,61 | 527.200 | | 2016-07-04 | 00:00:00 | 12,78 | 12,80 | 12,13 | 12,42 | 135.900 | | 2016-07-05 | 00:00:00 | 12,30 | 12,46 | 12,10 | 12,13 | 123.100 | | 2016-07-06 | 00:00:00 | 12,06 | 12,23 | 11,33 | 11,68 | 337.800 | | 2016-07-12 | 00:00:00 | 12,05 | 12,87 | 12,03 | 12,87 | 211.800 | | 2016-07-13 | 00:00:00 | 12,85 | 13,01 | 12,48 | 12,64 | 92.800 | | 2016-07-14 | 00:00:00 | 12,68 | 13,14 | 12,68 | 13,03 | 132.000 | | 2016-07-15 | 00:00:00 | 13,02 | 13,34 | 12,90 | 13,03 | 89.000 | | 2016-07-18 | 00:00:00 | 13,20 | 13,35 | 12,87 | 13,19 | 203.200 | | 2016-08-04 | 00:00:00 | 11,40 | 11,70 | 11,37 | 11,47 | 109.800 | | 2016-08-05 | 00:00:00 | 11,49 | 11,85 | 11,40 | 11,83 | 107.500 | | 2016-08-08 | 00:00:00 | 11,98 | 12,24 | 11,90 | 12,17 | 200.800 | | 2016-08-11 | 00:00:00 | 12,75 | 12,87 | 12,50 | 12,77 | 280.600 | | 2016-08-12 | 00:00:00 | 12,79 | 12,85 | 12,61 | 12,73 | 42.700 | | 2016-08-15 | 00:00:00 | 12,80 | 12,84 | 12,70 | 12,81 | 56.500 | | 2016-08-22 | 00:00:00 | 11,99 | 12,18 | 11,83 | 11,99 | 65.200 | | 2016-08-23 | 00:00:00 | 12,01 | 12,42 | 11,98 | 12,37 | 48.500 | | 2016-08-24 | 00:00:00 | 12,38 | 12,79 | 12,24 | 12,65 | 41.800 | | 2016-08-29 | 00:00:00 | 12,54 | 12,61 | 12,40 | 12,48 | 37.100 | | 2016-08-30 | 00:00:00 | 12,46 | 12,91 | 12,46 | 12,84 | 83.400 | | 2016-08-31 | 00:00:00 | 12,81 | 13,42 | 12,81 | 13,20 | 214.700 | | 2016-09-01 | 00:00:00 | 13,19 | 13,82 | 13,03 | 13,16 | 203.600 | | | << < 81 82 83 84 85 86 87 > >> |
|
