|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-30 | 8,53 | 155.100 | 8,59 | 8,50 | 8,57 | 00:00:00 | | 2012-05-02 | 8,50 | 253.700 | 8,62 | 8,42 | 8,62 | 00:00:00 | | 2012-05-03 | 8,49 | 204.800 | 8,57 | 8,41 | 8,55 | 00:00:00 | | 2012-05-04 | 8,48 | 222.800 | 8,57 | 8,43 | 8,46 | 00:00:00 | | 2012-05-07 | 8,52 | 356.800 | 8,56 | 8,37 | 8,40 | 00:00:00 | | 2012-05-08 | 8,58 | 294.200 | 8,66 | 8,50 | 8,58 | 00:00:00 | | 2012-05-09 | 8,68 | 255.500 | 8,68 | 8,48 | 8,63 | 00:00:00 | | 2012-05-10 | 8,83 | 261.100 | 8,89 | 8,65 | 8,68 | 00:00:00 | | 2012-05-11 | 8,85 | 150.500 | 8,90 | 8,68 | 8,80 | 00:00:00 | | 2012-05-14 | 8,81 | 230.100 | 8,89 | 8,77 | 8,86 | 00:00:00 | | 2012-05-16 | 8,80 | 169.300 | 8,84 | 8,72 | 8,84 | 00:00:00 | | 2012-05-17 | 8,70 | 77.200 | 8,80 | 8,68 | 8,78 | 00:00:00 | | 2012-05-18 | 8,76 | 260.500 | 8,85 | 8,64 | 8,65 | 00:00:00 | | 2012-05-21 | 8,90 | 271.100 | 8,91 | 8,71 | 8,78 | 00:00:00 | | 2012-05-22 | 8,91 | 240.000 | 8,95 | 8,85 | 8,92 | 00:00:00 | | 2012-05-23 | 8,74 | 270.500 | 8,89 | 8,68 | 8,86 | 00:00:00 | | 2012-05-24 | 8,79 | 166.900 | 8,86 | 8,68 | 8,78 | 00:00:00 | | 2012-05-25 | 8,21 | 482.100 | 8,24 | 8,07 | 8,10 | 00:00:00 | | 2012-05-28 | 8,10 | 72.300 | 8,31 | 8,08 | 8,24 | 00:00:00 | | 2012-05-29 | 7,99 | 278.100 | 8,16 | 7,98 | 8,15 | 00:00:00 | | 2012-05-30 | 7,93 | 227.500 | 8,04 | 7,90 | 8,01 | 00:00:00 | | 2012-05-31 | 7,99 | 108.800 | 8,01 | 7,91 | 7,97 | 00:00:00 | | 2012-06-01 | 7,77 | 271.400 | 8,00 | 7,75 | 7,99 | 00:00:00 | | 2012-06-05 | 7,73 | 139.900 | 7,84 | 7,69 | 7,84 | 00:00:00 | | 2012-06-06 | 7,81 | 143.700 | 7,83 | 7,73 | 7,75 | 00:00:00 | | 2012-06-07 | 7,80 | 57.900 | 7,86 | 7,75 | 7,86 | 00:00:00 | | 2012-06-08 | 7,86 | 81.400 | 7,88 | 7,73 | 7,77 | 00:00:00 | | 2012-06-11 | 7,87 | 114.000 | 7,99 | 7,84 | 7,93 | 00:00:00 | | 2012-06-12 | 8,00 | 96.600 | 8,06 | 7,80 | 7,85 | 00:00:00 | | 2012-06-13 | 8,06 | 46.000 | 8,09 | 8,02 | 8,05 | 00:00:00 | | 2012-06-14 | 8,06 | 81.900 | 8,12 | 8,04 | 8,04 | 00:00:00 | | 2012-06-15 | 8,13 | 243.100 | 8,17 | 8,05 | 8,10 | 00:00:00 | | 2012-06-18 | 8,11 | 100.400 | 8,23 | 8,06 | 8,17 | 00:00:00 | | 2012-06-19 | 8,27 | 121.600 | 8,30 | 8,11 | 8,11 | 00:00:00 | | 2012-06-20 | 8,39 | 113.400 | 8,42 | 8,28 | 8,28 | 00:00:00 | | 2012-06-21 | 8,25 | 69.800 | 8,43 | 8,25 | 8,37 | 00:00:00 | | 2012-06-22 | 8,50 | 145.800 | 8,52 | 8,30 | 8,31 | 00:00:00 | | 2012-06-25 | 8,27 | 103.700 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2012-06-26 | 8,37 | 41.200 | 8,42 | 8,28 | 8,32 | 00:00:00 | | 2012-06-27 | 8,50 | 79.700 | 8,52 | 8,35 | 8,38 | 00:00:00 | | 2012-06-28 | 8,44 | 85.700 | 8,52 | 8,37 | 8,51 | 00:00:00 | | 2012-06-29 | 8,64 | 240.700 | 8,64 | 8,50 | 8,52 | 00:00:00 | | 2012-07-02 | 8,69 | 191.700 | 8,73 | 8,60 | 8,60 | 00:00:00 | | 2012-07-03 | 8,69 | 116.500 | 8,73 | 8,62 | 8,68 | 00:00:00 | | 2012-07-04 | 8,65 | 98.800 | 8,70 | 8,59 | 8,69 | 00:00:00 | | 2012-07-05 | 8,68 | 53.200 | 8,73 | 8,61 | 8,63 | 00:00:00 | | 2012-07-06 | 8,49 | 115.200 | 8,67 | 8,49 | 8,66 | 00:00:00 | | 2012-07-09 | 8,56 | 66.100 | 8,60 | 8,53 | 8,56 | 00:00:00 | | 2012-07-10 | 8,60 | 64.900 | 8,62 | 8,49 | 8,52 | 00:00:00 | | 2012-07-11 | 8,69 | 97.700 | 8,74 | 8,59 | 8,59 | 00:00:00 | | 2012-07-12 | 8,70 | 62.900 | 8,70 | 8,60 | 8,70 | 00:00:00 | | 2012-07-13 | 9,10 | 731.700 | 9,18 | 8,70 | 8,70 | 00:00:00 | | 2012-07-16 | 9,14 | 203.000 | 9,16 | 9,01 | 9,05 | 00:00:00 | | 2012-07-17 | 9,19 | 165.500 | 9,20 | 9,08 | 9,13 | 00:00:00 | | 2012-07-18 | 9,32 | 296.200 | 9,38 | 9,16 | 9,17 | 00:00:00 | | 2012-07-19 | 9,46 | 370.800 | 9,50 | 9,26 | 9,38 | 00:00:00 | | 2012-07-20 | 9,08 | 346.300 | 9,44 | 9,07 | 9,43 | 00:00:00 | | 2012-07-23 | 8,91 | 224.300 | 9,04 | 8,86 | 8,95 | 00:00:00 | | 2012-07-24 | 8,76 | 180.700 | 8,99 | 8,74 | 8,85 | 00:00:00 | | 2012-07-25 | 8,81 | 110.800 | 8,92 | 8,74 | 8,74 | 00:00:00 | | 2012-07-26 | 9,15 | 146.000 | 9,18 | 8,80 | 8,82 | 00:00:00 | | 2012-07-27 | 9,31 | 135.600 | 9,31 | 9,05 | 9,18 | 00:00:00 | | 2012-07-30 | 9,18 | 160.000 | 9,18 | 9,13 | 9,13 | 00:00:00 | | 2012-07-31 | 9,13 | 64.200 | 9,26 | 9,13 | 9,21 | 00:00:00 | | 2012-08-01 | 9,23 | 111.700 | 9,31 | 9,18 | 9,21 | 00:00:00 | | 2012-08-02 | 8,99 | 186.600 | 9,28 | 8,97 | 9,20 | 00:00:00 | | 2012-08-03 | 9,28 | 283.300 | 9,33 | 9,00 | 9,02 | 00:00:00 | | 2012-08-06 | 9,27 | 152.800 | 9,30 | 9,18 | 9,23 | 00:00:00 | | 2012-08-07 | 9,39 | 192.400 | 9,40 | 9,27 | 9,27 | 00:00:00 | | 2012-08-08 | 9,39 | 154.300 | 9,41 | 9,26 | 9,36 | 00:00:00 | | 2012-08-09 | 9,20 | 226.200 | 9,47 | 9,07 | 9,43 | 00:00:00 | | 2012-08-10 | 9,19 | 46.500 | 9,27 | 9,13 | 9,18 | 00:00:00 | | 2012-08-14 | 9,31 | 98.100 | 9,36 | 9,19 | 9,20 | 00:00:00 | | 2012-08-15 | 9,26 | 44.200 | 9,35 | 9,24 | 9,32 | 00:00:00 | | 2012-08-16 | 9,40 | 107.500 | 9,45 | 9,24 | 9,30 | 00:00:00 | | 2012-08-17 | 9,41 | 145.600 | 9,48 | 9,36 | 9,40 | 00:00:00 | | 2012-08-20 | 9,46 | 162.400 | 9,49 | 9,41 | 9,42 | 00:00:00 | | 2012-08-21 | 9,46 | 61.100 | 9,49 | 9,40 | 9,49 | 00:00:00 | | 2012-08-22 | 9,48 | 108.600 | 9,48 | 9,39 | 9,41 | 00:00:00 | | 2012-08-23 | 9,33 | 57.900 | 9,48 | 9,32 | 9,48 | 00:00:00 | | 2012-08-24 | 9,44 | 56.700 | 9,48 | 9,30 | 9,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
