|
DEUTSCHE TELEKOM - [Ticker: DTE.F] | | Última Transacción | 15,355 | Hora de Cotización | 2017-11-01 - 23:51:00 | Variación | -0,110 (-0.711%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 15,467 | Mínimo | 15,173 | Volumen | 54.653 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 15,465 | PER | 0,00% | Apertura | 15,400 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para DTE.F desde 2000-01-01 hasta 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-05-24 | 10,22 | 115.500 | 10,40 | 10,22 | 10,40 | 00:00:00 | 2011-05-25 | 10,27 | 86.500 | 10,30 | 10,13 | 10,24 | 00:00:00 | 2011-05-26 | 10,20 | 90.400 | 10,34 | 10,14 | 10,34 | 00:00:00 | 2011-05-27 | 10,11 | 100.100 | 10,26 | 10,05 | 10,23 | 00:00:00 | 2011-05-30 | 10,16 | 88.100 | 10,22 | 10,10 | 10,10 | 00:00:00 | 2011-05-31 | 10,35 | 125.500 | 10,36 | 10,24 | 10,25 | 00:00:00 | 2011-06-01 | 10,20 | 63.300 | 10,39 | 10,20 | 10,31 | 00:00:00 | 2011-06-02 | 10,11 | 72.700 | 10,20 | 10,03 | 10,20 | 00:00:00 | 2011-06-03 | 10,02 | 103.200 | 10,11 | 9,96 | 10,07 | 00:00:00 | 2011-06-06 | 10,01 | 121.500 | 10,09 | 9,93 | 10,09 | 00:00:00 | 2011-06-07 | 10,08 | 79.000 | 10,14 | 10,00 | 10,01 | 00:00:00 | 2011-06-08 | 10,02 | 70.500 | 10,10 | 9,99 | 10,08 | 00:00:00 | 2011-06-09 | 10,15 | 136.600 | 10,18 | 10,01 | 10,01 | 00:00:00 | 2011-06-10 | 10,13 | 82.800 | 10,22 | 10,05 | 10,10 | 00:00:00 | 2011-06-13 | 10,26 | 23.700 | 10,35 | 10,11 | 10,13 | 00:00:00 | 2011-06-14 | 10,53 | 156.200 | 10,56 | 10,26 | 10,27 | 00:00:00 | 2011-06-15 | 10,32 | 41.400 | 10,55 | 10,32 | 10,55 | 00:00:00 | 2011-06-16 | 10,35 | 69.000 | 10,40 | 10,28 | 10,31 | 00:00:00 | 2011-06-17 | 10,45 | 154.000 | 10,62 | 10,34 | 10,35 | 00:00:00 | 2011-06-20 | 10,50 | 76.100 | 10,52 | 10,35 | 10,45 | 00:00:00 | 2011-06-21 | 10,56 | 90.400 | 10,60 | 10,45 | 10,45 | 00:00:00 | 2011-06-22 | 10,62 | 130.400 | 10,69 | 10,59 | 10,59 | 00:00:00 | 2011-06-23 | 10,59 | 67.000 | 10,65 | 10,50 | 10,61 | 00:00:00 | 2011-06-24 | 10,39 | 80.700 | 10,65 | 10,36 | 10,62 | 00:00:00 | 2011-06-27 | 10,44 | 52.100 | 10,50 | 10,32 | 10,39 | 00:00:00 | 2011-06-28 | 10,40 | 45.900 | 10,47 | 10,37 | 10,45 | 00:00:00 | 2011-06-29 | 10,55 | 65.700 | 10,60 | 10,40 | 10,42 | 00:00:00 | 2011-06-30 | 10,77 | 182.000 | 10,82 | 10,54 | 10,58 | 00:00:00 | 2011-07-01 | 10,70 | 59.000 | 10,82 | 10,64 | 10,82 | 00:00:00 | 2011-07-04 | 10,65 | 60.600 | 10,73 | 10,60 | 10,67 | 00:00:00 | 2011-07-05 | 10,65 | 65.300 | 10,68 | 10,55 | 10,68 | 00:00:00 | 2011-07-06 | 10,57 | 88.100 | 10,67 | 10,52 | 10,64 | 00:00:00 | 2011-07-07 | 10,65 | 64.400 | 10,72 | 10,55 | 10,56 | 00:00:00 | 2011-07-08 | 10,56 | 109.600 | 10,73 | 10,55 | 10,67 | 00:00:00 | 2011-07-11 | 10,36 | 122.500 | 10,57 | 10,33 | 10,51 | 00:00:00 | 2011-07-12 | 10,22 | 171.800 | 10,31 | 10,11 | 10,31 | 00:00:00 | 2011-07-13 | 10,31 | 79.300 | 10,33 | 10,15 | 10,22 | 00:00:00 | 2011-07-14 | 10,25 | 56.100 | 10,31 | 10,19 | 10,28 | 00:00:00 | 2011-07-15 | 10,28 | 50.100 | 10,35 | 10,15 | 10,23 | 00:00:00 | 2011-07-18 | 10,09 | 111.000 | 10,25 | 10,05 | 10,23 | 00:00:00 | 2011-07-19 | 10,35 | 99.700 | 10,35 | 10,07 | 10,07 | 00:00:00 | 2011-07-20 | 10,48 | 103.700 | 10,50 | 10,32 | 10,32 | 00:00:00 | 2011-07-21 | 10,52 | 116.800 | 10,60 | 10,39 | 10,48 | 00:00:00 | 2011-07-22 | 10,65 | 111.400 | 10,69 | 10,50 | 10,50 | 00:00:00 | 2011-07-25 | 10,59 | 63.700 | 10,68 | 10,58 | 10,64 | 00:00:00 | 2011-07-26 | 10,75 | 152.600 | 10,82 | 10,59 | 10,59 | 00:00:00 | 2011-07-27 | 10,65 | 69.000 | 10,81 | 10,60 | 10,74 | 00:00:00 | 2011-07-28 | 10,70 | 93.000 | 10,73 | 10,60 | 10,65 | 00:00:00 | 2011-07-29 | 10,77 | 166.300 | 10,86 | 10,52 | 10,69 | 00:00:00 | 2011-08-01 | 10,47 | 195.000 | 10,92 | 10,37 | 10,90 | 00:00:00 | 2011-08-02 | 10,29 | 137.600 | 10,48 | 10,29 | 10,47 | 00:00:00 | 2011-08-03 | 10,27 | 189.700 | 10,50 | 10,18 | 10,18 | 00:00:00 | 2011-08-04 | 10,01 | 404.200 | 10,55 | 9,96 | 10,18 | 00:00:00 | 2011-08-05 | 10,05 | 543.800 | 10,12 | 9,53 | 9,88 | 00:00:00 | 2011-08-08 | 9,66 | 386.300 | 10,09 | 9,66 | 9,80 | 00:00:00 | 2011-08-09 | 9,50 | 593.100 | 9,79 | 8,97 | 9,56 | 00:00:00 | 2011-08-10 | 9,24 | 467.900 | 9,86 | 9,10 | 9,79 | 00:00:00 | 2011-08-11 | 9,31 | 363.500 | 9,38 | 8,81 | 9,25 | 00:00:00 | 2011-08-12 | 9,52 | 293.400 | 9,59 | 9,10 | 9,34 | 00:00:00 | 2011-08-15 | 9,56 | 155.200 | 9,67 | 9,52 | 9,65 | 00:00:00 | 2011-08-16 | 9,46 | 133.600 | 9,65 | 9,30 | 9,58 | 00:00:00 | 2011-08-17 | 9,45 | 86.100 | 9,64 | 9,40 | 9,53 | 00:00:00 | 2011-08-18 | 9,22 | 172.700 | 9,61 | 9,09 | 9,50 | 00:00:00 | 2011-08-19 | 9,03 | 353.200 | 9,15 | 8,82 | 9,08 | 00:00:00 | 2011-08-22 | 9,15 | 151.400 | 9,29 | 8,93 | 8,99 | 00:00:00 | 2011-08-23 | 9,56 | 165.500 | 9,62 | 9,18 | 9,26 | 00:00:00 | 2011-08-24 | 9,69 | 124.100 | 9,78 | 9,49 | 9,65 | 00:00:00 | 2011-08-25 | 9,45 | 80.300 | 9,80 | 9,30 | 9,73 | 00:00:00 | 2011-08-26 | 9,41 | 130.500 | 9,55 | 9,20 | 9,55 | 00:00:00 | 2011-08-29 | 9,66 | 50.200 | 9,67 | 9,45 | 9,50 | 00:00:00 | 2011-08-30 | 9,55 | 68.000 | 9,69 | 9,44 | 9,69 | 00:00:00 | 2011-08-31 | 8,98 | 942.700 | 9,80 | 8,80 | 9,59 | 00:00:00 | 2011-09-01 | 8,96 | 731.400 | 9,06 | 8,73 | 8,95 | 00:00:00 | 2011-09-02 | 8,81 | 351.200 | 9,02 | 8,72 | 8,99 | 00:00:00 | 2011-09-05 | 8,35 | 438.100 | 8,74 | 8,29 | 8,74 | 00:00:00 | 2011-09-06 | 8,29 | 195.500 | 8,49 | 8,23 | 8,33 | 00:00:00 | 2011-09-07 | 8,49 | 185.600 | 8,49 | 8,30 | 8,32 | 00:00:00 | 2011-09-08 | 8,44 | 145.600 | 8,53 | 8,31 | 8,50 | 00:00:00 | 2011-09-09 | 8,17 | 260.800 | 8,46 | 8,10 | 8,42 | 00:00:00 | 2011-09-12 | 7,94 | 309.600 | 8,10 | 7,91 | 8,10 | 00:00:00 | 2011-09-13 | 8,20 | 195.500 | 8,32 | 7,91 | 8,02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|