|
 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 | | 2012-12-17 | 8,51 | 96.500 | 8,59 | 8,40 | 8,57 | 00:00:00 | | 2012-12-18 | 8,55 | 80.300 | 8,59 | 8,49 | 8,56 | 00:00:00 | | 2012-12-19 | 8,60 | 88.000 | 8,63 | 8,54 | 8,60 | 00:00:00 | | 2012-12-20 | 8,64 | 112.400 | 8,64 | 8,55 | 8,57 | 00:00:00 | | 2012-12-21 | 8,64 | 78.000 | 8,67 | 8,55 | 8,57 | 00:00:00 | | 2012-12-24 | 8,64 | 0 | 8,64 | 8,64 | 8,64 | 00:00:00 | | 2012-12-25 | 8,64 | 0 | 8,64 | 8,64 | 8,64 | 00:00:00 | | 2012-12-26 | 8,64 | 0 | 8,64 | 8,64 | 8,64 | 00:00:00 | | 2012-12-27 | 8,63 | 73.200 | 8,68 | 8,59 | 8,65 | 00:00:00 | | 2012-12-28 | 8,60 | 50.600 | 8,65 | 8,59 | 8,62 | 00:00:00 | | 2012-12-31 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2013-01-01 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2013-01-02 | 8,74 | 196.000 | 8,76 | 8,64 | 8,68 | 00:00:00 | | 2013-01-03 | 8,76 | 185.500 | 8,82 | 8,71 | 8,75 | 00:00:00 | | 2013-01-04 | 8,85 | 112.000 | 8,87 | 8,71 | 8,77 | 00:00:00 | | 2013-01-07 | 8,75 | 120.000 | 8,85 | 8,74 | 8,84 | 00:00:00 | | 2013-01-08 | 8,83 | 114.600 | 8,88 | 8,74 | 8,80 | 00:00:00 | | 2013-01-09 | 9,09 | 246.900 | 9,20 | 8,86 | 8,87 | 00:00:00 | | 2013-01-10 | 9,13 | 159.300 | 9,20 | 9,03 | 9,12 | 00:00:00 | | 2013-01-11 | 9,06 | 167.400 | 9,17 | 9,00 | 9,16 | 00:00:00 | | 2013-01-14 | 9,03 | 76.900 | 9,12 | 9,01 | 9,09 | 00:00:00 | | 2013-01-15 | 8,97 | 127.700 | 9,07 | 8,91 | 9,05 | 00:00:00 | | 2013-01-16 | 8,94 | 45.400 | 8,98 | 8,93 | 8,97 | 00:00:00 | | 2013-01-17 | 9,02 | 68.300 | 9,02 | 8,95 | 8,95 | 00:00:00 | | 2013-01-18 | 8,93 | 81.700 | 9,03 | 8,90 | 9,03 | 00:00:00 | | 2013-01-21 | 9,00 | 94.400 | 9,01 | 8,91 | 8,95 | 00:00:00 | | 2013-01-22 | 8,87 | 142.400 | 9,02 | 8,80 | 9,02 | 00:00:00 | | 2013-01-23 | 8,83 | 166.200 | 8,91 | 8,80 | 8,91 | 00:00:00 | | 2013-01-24 | 8,85 | 60.600 | 8,88 | 8,76 | 8,84 | 00:00:00 | | 2013-01-25 | 8,90 | 89.100 | 8,93 | 8,82 | 8,88 | 00:00:00 | | 2013-01-28 | 8,94 | 71.900 | 8,98 | 8,90 | 8,95 | 00:00:00 | | 2013-02-07 | 8,71 | 113.100 | 8,79 | 8,66 | 8,77 | 00:00:00 | | 2013-02-08 | 8,65 | 163.400 | 8,73 | 8,57 | 8,73 | 00:00:00 | | 2013-02-12 | 8,61 | 132.300 | 8,63 | 8,53 | 8,63 | 00:00:00 | | 2013-02-13 | 8,57 | 156.000 | 8,62 | 8,52 | 8,62 | 00:00:00 | | 2013-02-14 | 8,48 | 209.000 | 8,57 | 8,43 | 8,55 | 00:00:00 | | 2013-02-15 | 8,19 | 594.100 | 8,50 | 8,16 | 8,48 | 00:00:00 | | 2013-02-18 | 8,28 | 274.600 | 8,30 | 8,19 | 8,25 | 00:00:00 | | 2013-02-19 | 8,31 | 172.900 | 8,35 | 8,23 | 8,32 | 00:00:00 | | 2013-02-20 | 8,13 | 251.900 | 8,32 | 8,10 | 8,30 | 00:00:00 | | 2013-02-21 | 8,05 | 599.800 | 8,15 | 7,98 | 8,15 | 00:00:00 | | 2013-02-22 | 8,18 | 233.000 | 8,24 | 8,04 | 8,06 | 00:00:00 | | 2013-02-25 | 8,20 | 213.900 | 8,37 | 8,18 | 8,24 | 00:00:00 | | 2013-02-28 | 8,28 | 344.800 | 8,29 | 8,09 | 8,23 | 00:00:00 | | 2013-03-01 | 8,10 | 337.100 | 8,26 | 8,02 | 8,25 | 00:00:00 | | 2013-03-04 | 8,15 | 169.200 | 8,19 | 8,09 | 8,15 | 00:00:00 | | 2013-03-11 | 8,44 | 131.700 | 8,44 | 8,32 | 8,43 | 00:00:00 | | 2013-03-12 | 8,36 | 90.500 | 8,43 | 8,35 | 8,38 | 00:00:00 | | 2013-03-13 | 8,36 | 89.200 | 8,42 | 8,33 | 8,36 | 00:00:00 | | 2013-03-14 | 8,48 | 167.700 | 8,59 | 8,34 | 8,40 | 00:00:00 | | 2013-03-15 | 8,53 | 140.900 | 8,61 | 8,50 | 8,55 | 00:00:00 | | 2013-03-19 | 8,50 | 58.600 | 8,58 | 8,45 | 8,52 | 00:00:00 | | 2013-03-20 | 8,49 | 96.500 | 8,56 | 8,48 | 8,48 | 00:00:00 | | 2013-03-21 | 8,52 | 95.400 | 8,57 | 8,44 | 8,57 | 00:00:00 | | 2013-03-22 | 8,51 | 55.300 | 8,56 | 8,45 | 8,50 | 00:00:00 | | 2013-03-25 | 8,49 | 101.500 | 8,61 | 8,45 | 8,59 | 00:00:00 | | 2013-03-28 | 8,28 | 133.700 | 8,31 | 8,20 | 8,22 | 00:00:00 | | 2013-03-29 | 8,28 | 0 | 8,28 | 8,28 | 8,28 | 00:00:00 | | 2013-04-01 | 8,28 | 0 | 8,28 | 8,28 | 8,28 | 00:00:00 | | 2013-04-02 | 8,38 | 126.500 | 8,45 | 8,25 | 8,28 | 00:00:00 | | 2013-04-03 | 8,37 | 104.100 | 8,46 | 8,25 | 8,40 | 00:00:00 | | 2013-04-04 | 8,53 | 118.600 | 8,62 | 8,35 | 8,38 | 00:00:00 | | 2013-04-08 | 8,47 | 154.000 | 8,50 | 8,38 | 8,48 | 00:00:00 | | 2013-04-09 | 8,48 | 97.200 | 8,52 | 8,43 | 8,48 | 00:00:00 | | 2013-04-10 | 8,58 | 238.000 | 8,63 | 8,45 | 8,48 | 00:00:00 | | 2013-04-11 | 8,77 | 256.300 | 8,82 | 8,55 | 8,61 | 00:00:00 | | 2013-04-12 | 8,78 | 115.900 | 8,85 | 8,74 | 8,77 | 00:00:00 | | 2013-04-15 | 8,75 | 176.700 | 8,98 | 8,73 | 8,83 | 00:00:00 | | 2013-04-16 | 8,81 | 68.200 | 8,86 | 8,70 | 8,77 | 00:00:00 | | 2013-04-17 | 8,71 | 92.700 | 8,84 | 8,60 | 8,84 | 00:00:00 | | 2013-04-22 | 8,80 | 127.700 | 8,83 | 8,71 | 8,72 | 00:00:00 | | 2013-04-25 | 9,00 | 185.200 | 9,06 | 8,89 | 8,98 | 00:00:00 | | 2013-04-26 | 8,95 | 92.800 | 9,03 | 8,91 | 9,03 | 00:00:00 | | 2013-04-29 | 9,09 | 162.500 | 9,10 | 8,99 | 9,02 | 00:00:00 | | 2013-04-30 | 9,01 | 160.500 | 9,12 | 8,91 | 9,10 | 00:00:00 | | 2013-05-01 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2013-05-07 | 9,15 | 231.900 | 9,15 | 9,04 | 9,09 | 00:00:00 | | 2013-05-08 | 9,50 | 897.600 | 9,67 | 9,15 | 9,15 | 00:00:00 | | 2013-05-09 | 9,53 | 137.400 | 9,58 | 9,45 | 9,51 | 00:00:00 | | 2013-05-10 | 9,70 | 342.800 | 9,75 | 9,53 | 9,53 | 00:00:00 | | 2013-05-13 | 9,70 | 400.500 | 9,77 | 9,63 | 9,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
