|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-04 | 9,04 | 110.300 | 9,22 | 9,02 | 9,21 | 00:00:00 | | 2012-01-05 | 8,94 | 85.800 | 9,06 | 8,88 | 9,05 | 00:00:00 | | 2012-01-06 | 8,89 | 100.900 | 9,04 | 8,82 | 8,94 | 00:00:00 | | 2012-01-09 | 8,84 | 86.900 | 8,90 | 8,76 | 8,90 | 00:00:00 | | 2012-01-10 | 8,94 | 163.900 | 8,99 | 8,84 | 8,84 | 00:00:00 | | 2012-01-11 | 9,00 | 54.500 | 9,00 | 8,91 | 9,00 | 00:00:00 | | 2012-01-12 | 8,95 | 76.800 | 9,06 | 8,90 | 8,98 | 00:00:00 | | 2012-01-13 | 8,85 | 109.200 | 9,02 | 8,78 | 8,99 | 00:00:00 | | 2012-01-16 | 8,94 | 97.300 | 8,94 | 8,82 | 8,87 | 00:00:00 | | 2012-01-17 | 9,02 | 61.300 | 9,05 | 8,94 | 8,94 | 00:00:00 | | 2012-01-18 | 8,96 | 67.800 | 9,05 | 8,92 | 9,00 | 00:00:00 | | 2012-01-19 | 8,93 | 94.000 | 9,02 | 8,87 | 9,02 | 00:00:00 | | 2012-01-20 | 8,88 | 104.200 | 8,98 | 8,82 | 8,98 | 00:00:00 | | 2012-01-23 | 8,81 | 199.500 | 8,90 | 8,75 | 8,90 | 00:00:00 | | 2012-01-24 | 8,75 | 241.200 | 8,81 | 8,66 | 8,81 | 00:00:00 | | 2012-01-25 | 8,74 | 257.000 | 8,79 | 8,63 | 8,75 | 00:00:00 | | 2012-01-26 | 8,84 | 166.700 | 8,89 | 8,68 | 8,77 | 00:00:00 | | 2012-01-27 | 8,77 | 187.300 | 8,92 | 8,76 | 8,87 | 00:00:00 | | 2012-01-30 | 8,73 | 146.700 | 8,80 | 8,71 | 8,80 | 00:00:00 | | 2012-01-31 | 8,62 | 313.200 | 8,78 | 8,58 | 8,75 | 00:00:00 | | 2012-02-01 | 8,74 | 285.100 | 8,74 | 8,60 | 8,66 | 00:00:00 | | 2012-02-02 | 8,77 | 208.400 | 8,78 | 8,67 | 8,74 | 00:00:00 | | 2012-02-03 | 8,82 | 182.900 | 8,86 | 8,74 | 8,77 | 00:00:00 | | 2012-02-06 | 8,88 | 182.400 | 8,90 | 8,82 | 8,86 | 00:00:00 | | 2012-02-07 | 8,90 | 124.900 | 8,91 | 8,83 | 8,85 | 00:00:00 | | 2012-02-08 | 8,92 | 144.200 | 8,94 | 8,86 | 8,90 | 00:00:00 | | 2012-02-09 | 8,91 | 101.900 | 8,95 | 8,88 | 8,91 | 00:00:00 | | 2012-02-10 | 8,90 | 104.100 | 8,93 | 8,87 | 8,93 | 00:00:00 | | 2012-02-13 | 8,91 | 126.600 | 8,97 | 8,83 | 8,96 | 00:00:00 | | 2012-02-14 | 8,92 | 73.100 | 8,95 | 8,85 | 8,89 | 00:00:00 | | 2012-02-15 | 8,92 | 104.400 | 9,08 | 8,89 | 8,95 | 00:00:00 | | 2012-02-16 | 8,86 | 141.100 | 8,91 | 8,80 | 8,90 | 00:00:00 | | 2012-02-17 | 8,97 | 119.500 | 9,00 | 8,88 | 8,89 | 00:00:00 | | 2012-02-20 | 8,97 | 124.200 | 9,05 | 8,84 | 9,01 | 00:00:00 | | 2012-02-21 | 9,05 | 134.900 | 9,11 | 8,97 | 8,99 | 00:00:00 | | 2012-02-22 | 9,00 | 135.900 | 9,07 | 8,92 | 9,04 | 00:00:00 | | 2012-02-23 | 8,74 | 583.200 | 8,97 | 8,60 | 8,97 | 00:00:00 | | 2012-02-24 | 8,81 | 169.400 | 8,83 | 8,70 | 8,80 | 00:00:00 | | 2012-02-27 | 8,88 | 136.400 | 8,91 | 8,78 | 8,82 | 00:00:00 | | 2012-02-28 | 8,84 | 139.800 | 8,92 | 8,75 | 8,92 | 00:00:00 | | 2012-02-29 | 8,82 | 108.000 | 8,88 | 8,75 | 8,81 | 00:00:00 | | 2012-03-01 | 8,74 | 253.700 | 8,79 | 8,68 | 8,75 | 00:00:00 | | 2012-03-02 | 8,69 | 231.400 | 8,86 | 8,64 | 8,74 | 00:00:00 | | 2012-03-05 | 8,69 | 142.400 | 8,72 | 8,63 | 8,71 | 00:00:00 | | 2012-03-06 | 8,53 | 377.300 | 8,70 | 8,47 | 8,70 | 00:00:00 | | 2012-03-07 | 8,57 | 184.100 | 8,60 | 8,45 | 8,55 | 00:00:00 | | 2012-03-08 | 8,67 | 139.400 | 8,67 | 8,51 | 8,58 | 00:00:00 | | 2012-03-09 | 8,69 | 94.300 | 8,77 | 8,65 | 8,68 | 00:00:00 | | 2012-03-12 | 8,74 | 73.900 | 8,76 | 8,65 | 8,65 | 00:00:00 | | 2012-03-13 | 8,80 | 134.600 | 8,82 | 8,70 | 8,75 | 00:00:00 | | 2012-03-14 | 8,84 | 194.000 | 8,85 | 8,77 | 8,81 | 00:00:00 | | 2012-03-15 | 8,86 | 106.600 | 8,87 | 8,79 | 8,85 | 00:00:00 | | 2012-03-16 | 8,87 | 93.600 | 8,90 | 8,84 | 8,87 | 00:00:00 | | 2012-03-19 | 9,00 | 116.800 | 9,00 | 8,85 | 8,93 | 00:00:00 | | 2012-03-20 | 9,05 | 143.600 | 9,10 | 8,94 | 9,00 | 00:00:00 | | 2012-03-21 | 9,11 | 95.000 | 9,11 | 9,03 | 9,06 | 00:00:00 | | 2012-03-23 | 9,12 | 64.100 | 9,14 | 9,04 | 9,06 | 00:00:00 | | 2012-03-26 | 9,20 | 151.300 | 9,20 | 9,02 | 9,15 | 00:00:00 | | 2012-03-27 | 9,23 | 151.200 | 9,30 | 9,20 | 9,20 | 00:00:00 | | 2012-03-28 | 9,10 | 76.000 | 9,26 | 9,09 | 9,26 | 00:00:00 | | 2012-03-29 | 9,03 | 150.700 | 9,19 | 8,95 | 9,14 | 00:00:00 | | 2012-03-30 | 9,05 | 88.400 | 9,12 | 8,96 | 9,05 | 00:00:00 | | 2012-04-02 | 9,14 | 107.500 | 9,15 | 8,99 | 9,09 | 00:00:00 | | 2012-04-03 | 9,03 | 85.000 | 9,16 | 9,03 | 9,15 | 00:00:00 | | 2012-04-04 | 8,92 | 228.500 | 9,04 | 8,85 | 9,02 | 00:00:00 | | 2012-04-05 | 8,78 | 299.200 | 8,99 | 8,75 | 8,99 | 00:00:00 | | 2012-04-10 | 8,73 | 294.900 | 8,94 | 8,67 | 8,80 | 00:00:00 | | 2012-04-11 | 8,78 | 209.500 | 8,81 | 8,69 | 8,73 | 00:00:00 | | 2012-04-12 | 8,74 | 202.000 | 8,82 | 8,63 | 8,82 | 00:00:00 | | 2012-04-13 | 8,62 | 331.000 | 8,78 | 8,52 | 8,78 | 00:00:00 | | 2012-04-16 | 8,60 | 277.000 | 8,67 | 8,52 | 8,67 | 00:00:00 | | 2012-04-17 | 8,71 | 127.100 | 8,77 | 8,56 | 8,60 | 00:00:00 | | 2012-04-18 | 8,61 | 172.100 | 8,75 | 8,57 | 8,75 | 00:00:00 | | 2012-04-19 | 8,54 | 243.000 | 8,65 | 8,49 | 8,64 | 00:00:00 | | 2012-04-20 | 8,59 | 184.700 | 8,60 | 8,48 | 8,50 | 00:00:00 | | 2012-04-23 | 8,49 | 362.200 | 8,65 | 8,40 | 8,65 | 00:00:00 | | 2012-04-24 | 8,56 | 197.900 | 8,59 | 8,46 | 8,50 | 00:00:00 | | 2012-04-25 | 8,54 | 135.900 | 8,60 | 8,48 | 8,60 | 00:00:00 | | 2012-04-26 | 8,52 | 148.000 | 8,55 | 8,44 | 8,52 | 00:00:00 | | 2012-04-27 | 8,53 | 126.100 | 8,54 | 8,40 | 8,50 | 00:00:00 | | 2012-04-30 | 8,53 | 155.100 | 8,59 | 8,50 | 8,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
