|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-24 | 9,44 | 56.700 | 9,48 | 9,30 | 9,35 | 00:00:00 | | 2012-08-27 | 9,55 | 312.800 | 9,57 | 9,40 | 9,42 | 00:00:00 | | 2012-08-28 | 9,50 | 62.500 | 9,55 | 9,46 | 9,52 | 00:00:00 | | 2012-08-29 | 9,51 | 55.200 | 9,53 | 9,43 | 9,51 | 00:00:00 | | 2012-08-30 | 9,39 | 111.100 | 9,56 | 9,33 | 9,49 | 00:00:00 | | 2012-08-31 | 9,50 | 94.000 | 9,52 | 9,34 | 9,36 | 00:00:00 | | 2012-09-03 | 9,51 | 48.200 | 9,55 | 9,40 | 9,45 | 00:00:00 | | 2012-09-04 | 9,50 | 100.200 | 9,57 | 9,35 | 9,49 | 00:00:00 | | 2012-09-05 | 9,50 | 68.100 | 9,58 | 9,44 | 9,51 | 00:00:00 | | 2012-09-06 | 9,70 | 223.000 | 9,73 | 9,52 | 9,56 | 00:00:00 | | 2012-09-07 | 9,67 | 315.400 | 9,82 | 9,60 | 9,70 | 00:00:00 | | 2012-09-10 | 9,66 | 92.400 | 9,68 | 9,56 | 9,64 | 00:00:00 | | 2012-09-11 | 9,84 | 170.300 | 9,84 | 9,51 | 9,60 | 00:00:00 | | 2012-09-12 | 9,69 | 202.900 | 9,89 | 9,65 | 9,81 | 00:00:00 | | 2012-09-13 | 9,76 | 73.900 | 9,76 | 9,64 | 9,75 | 00:00:00 | | 2012-09-14 | 9,67 | 96.900 | 9,85 | 9,62 | 9,82 | 00:00:00 | | 2012-09-17 | 9,75 | 75.300 | 9,77 | 9,58 | 9,70 | 00:00:00 | | 2012-09-18 | 9,65 | 86.600 | 9,79 | 9,54 | 9,77 | 00:00:00 | | 2012-09-19 | 9,82 | 98.600 | 9,85 | 9,61 | 9,64 | 00:00:00 | | 2012-09-20 | 9,98 | 439.900 | 10,05 | 9,76 | 9,84 | 00:00:00 | | 2012-09-21 | 10,02 | 128.600 | 10,04 | 9,95 | 10,02 | 00:00:00 | | 2012-09-24 | 9,91 | 182.900 | 10,01 | 9,90 | 10,01 | 00:00:00 | | 2012-09-25 | 9,80 | 119.500 | 9,97 | 9,75 | 9,94 | 00:00:00 | | 2012-09-26 | 9,69 | 58.300 | 9,81 | 9,68 | 9,70 | 00:00:00 | | 2012-09-27 | 9,80 | 52.200 | 9,84 | 9,68 | 9,69 | 00:00:00 | | 2012-09-28 | 9,58 | 83.500 | 9,79 | 9,51 | 9,78 | 00:00:00 | | 2012-10-01 | 9,58 | 65.500 | 9,66 | 9,51 | 9,53 | 00:00:00 | | 2012-10-02 | 9,74 | 85.700 | 9,85 | 9,55 | 9,56 | 00:00:00 | | 2012-10-03 | 9,74 | 47.500 | 9,87 | 9,65 | 9,73 | 00:00:00 | | 2012-10-04 | 9,38 | 458.600 | 9,87 | 9,24 | 9,85 | 00:00:00 | | 2012-10-05 | 9,50 | 119.000 | 9,54 | 9,28 | 9,40 | 00:00:00 | | 2012-10-08 | 9,35 | 101.600 | 9,46 | 9,32 | 9,43 | 00:00:00 | | 2012-10-09 | 9,25 | 108.300 | 9,40 | 9,16 | 9,35 | 00:00:00 | | 2012-10-10 | 9,21 | 65.100 | 9,29 | 9,19 | 9,20 | 00:00:00 | | 2012-10-11 | 9,36 | 47.500 | 9,47 | 9,15 | 9,21 | 00:00:00 | | 2012-10-12 | 9,17 | 75.400 | 9,38 | 9,15 | 9,38 | 00:00:00 | | 2012-10-15 | 9,11 | 134.400 | 9,27 | 9,01 | 9,19 | 00:00:00 | | 2012-10-16 | 9,09 | 159.000 | 9,14 | 8,92 | 9,10 | 00:00:00 | | 2012-10-17 | 9,09 | 77.800 | 9,12 | 9,04 | 9,10 | 00:00:00 | | 2012-10-18 | 9,10 | 75.100 | 9,14 | 9,03 | 9,11 | 00:00:00 | | 2012-10-19 | 9,03 | 64.000 | 9,10 | 9,00 | 9,06 | 00:00:00 | | 2012-10-22 | 8,95 | 201.300 | 9,07 | 8,90 | 9,07 | 00:00:00 | | 2012-10-23 | 8,88 | 217.100 | 9,00 | 8,83 | 8,96 | 00:00:00 | | 2012-10-25 | 8,77 | 208.400 | 8,85 | 8,70 | 8,85 | 00:00:00 | | 2012-10-26 | 8,89 | 137.100 | 8,90 | 8,69 | 8,72 | 00:00:00 | | 2012-10-29 | 8,81 | 95.400 | 8,91 | 8,77 | 8,91 | 00:00:00 | | 2012-10-30 | 8,86 | 106.600 | 8,86 | 8,76 | 8,79 | 00:00:00 | | 2012-10-31 | 8,85 | 98.400 | 8,91 | 8,80 | 8,85 | 00:00:00 | | 2012-11-01 | 8,94 | 69.700 | 8,95 | 8,80 | 8,82 | 00:00:00 | | 2012-11-02 | 8,66 | 507.100 | 8,86 | 8,52 | 8,86 | 00:00:00 | | 2012-11-05 | 8,58 | 231.300 | 8,69 | 8,53 | 8,69 | 00:00:00 | | 2012-11-06 | 8,65 | 153.100 | 8,66 | 8,58 | 8,59 | 00:00:00 | | 2012-11-07 | 8,53 | 162.700 | 8,66 | 8,48 | 8,62 | 00:00:00 | | 2012-11-08 | 8,47 | 260.400 | 8,68 | 8,40 | 8,58 | 00:00:00 | | 2012-11-09 | 8,37 | 299.700 | 8,49 | 8,27 | 8,48 | 00:00:00 | | 2012-11-12 | 8,38 | 159.200 | 8,42 | 8,32 | 8,40 | 00:00:00 | | 2012-11-13 | 8,34 | 201.300 | 8,42 | 8,27 | 8,35 | 00:00:00 | | 2012-11-14 | 8,34 | 104.600 | 8,37 | 8,28 | 8,35 | 00:00:00 | | 2012-11-15 | 8,37 | 91.300 | 8,40 | 8,29 | 8,31 | 00:00:00 | | 2012-11-16 | 8,24 | 231.600 | 8,42 | 8,15 | 8,35 | 00:00:00 | | 2012-11-19 | 8,30 | 131.300 | 8,34 | 8,18 | 8,26 | 00:00:00 | | 2012-11-20 | 8,26 | 58.400 | 8,33 | 8,24 | 8,31 | 00:00:00 | | 2012-11-21 | 8,38 | 42.700 | 8,42 | 8,27 | 8,30 | 00:00:00 | | 2012-11-22 | 8,45 | 85.300 | 8,45 | 8,35 | 8,39 | 00:00:00 | | 2012-11-23 | 8,40 | 85.100 | 8,46 | 8,31 | 8,45 | 00:00:00 | | 2012-11-26 | 8,40 | 63.700 | 8,42 | 8,36 | 8,42 | 00:00:00 | | 2012-11-27 | 8,35 | 85.100 | 8,45 | 8,29 | 8,41 | 00:00:00 | | 2012-11-28 | 8,33 | 78.300 | 8,35 | 8,26 | 8,28 | 00:00:00 | | 2012-11-29 | 8,50 | 77.100 | 8,55 | 8,38 | 8,39 | 00:00:00 | | 2012-11-30 | 8,47 | 60.900 | 8,54 | 8,45 | 8,51 | 00:00:00 | | 2012-12-03 | 8,50 | 98.100 | 8,55 | 8,45 | 8,50 | 00:00:00 | | 2012-12-04 | 8,58 | 98.500 | 8,59 | 8,52 | 8,53 | 00:00:00 | | 2012-12-05 | 8,66 | 112.800 | 8,68 | 8,58 | 8,61 | 00:00:00 | | 2012-12-06 | 8,50 | 480.400 | 8,68 | 8,48 | 8,68 | 00:00:00 | | 2012-12-07 | 8,39 | 439.000 | 8,53 | 8,25 | 8,52 | 00:00:00 | | 2012-12-10 | 8,40 | 217.400 | 8,42 | 8,32 | 8,41 | 00:00:00 | | 2012-12-11 | 8,46 | 85.200 | 8,47 | 8,37 | 8,43 | 00:00:00 | | 2012-12-12 | 8,59 | 159.300 | 8,59 | 8,44 | 8,50 | 00:00:00 | | 2012-12-13 | 8,52 | 80.200 | 8,62 | 8,52 | 8,56 | 00:00:00 | | 2012-12-14 | 8,54 | 112.300 | 8,62 | 8,52 | 8,58 | 00:00:00 | | 2012-12-17 | 8,51 | 96.500 | 8,59 | 8,40 | 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 > >> |
|
