|
 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 | | 2013-05-13 | 9,70 | 400.500 | 9,77 | 9,63 | 9,75 | 00:00:00 | | 2013-05-14 | 9,82 | 469.600 | 9,84 | 9,66 | 9,77 | 00:00:00 | | 2013-05-15 | 9,79 | 334.900 | 9,87 | 9,70 | 9,81 | 00:00:00 | | 2013-05-16 | 9,98 | 848.800 | 10,10 | 9,65 | 9,80 | 00:00:00 | | 2013-05-17 | 9,16 | 727.600 | 9,30 | 9,14 | 9,20 | 00:00:00 | | 2013-05-20 | 9,44 | 266.900 | 9,50 | 9,21 | 9,21 | 00:00:00 | | 2013-05-21 | 9,42 | 286.600 | 9,49 | 9,28 | 9,32 | 00:00:00 | | 2013-05-22 | 9,39 | 158.500 | 9,48 | 9,33 | 9,40 | 00:00:00 | | 2013-05-23 | 9,27 | 344.100 | 9,31 | 9,15 | 9,21 | 00:00:00 | | 2013-05-24 | 9,27 | 96.200 | 9,33 | 9,22 | 9,26 | 00:00:00 | | 2013-05-28 | 9,37 | 80.300 | 9,39 | 9,27 | 9,30 | 00:00:00 | | 2013-05-29 | 9,05 | 194.400 | 9,35 | 8,94 | 9,35 | 00:00:00 | | 2013-06-04 | 8,65 | 82.000 | 8,87 | 8,65 | 8,76 | 00:00:00 | | 2013-06-10 | 8,98 | 150.200 | 9,03 | 8,92 | 8,93 | 00:00:00 | | 2013-06-11 | 8,85 | 104.500 | 8,98 | 8,81 | 8,98 | 00:00:00 | | 2013-06-12 | 8,83 | 52.900 | 8,93 | 8,78 | 8,87 | 00:00:00 | | 2013-06-17 | 8,85 | 97.500 | 8,94 | 8,76 | 8,80 | 00:00:00 | | 2013-06-18 | 8,89 | 72.300 | 8,89 | 8,76 | 8,76 | 00:00:00 | | 2013-06-19 | 8,83 | 36.700 | 8,91 | 8,80 | 8,87 | 00:00:00 | | 2013-06-24 | 8,46 | 211.300 | 8,67 | 8,40 | 8,63 | 00:00:00 | | 2013-06-25 | 8,60 | 90.800 | 8,64 | 8,43 | 8,43 | 00:00:00 | | 2013-06-26 | 8,82 | 66.500 | 8,84 | 8,60 | 8,64 | 00:00:00 | | 2013-07-01 | 8,92 | 64.400 | 9,01 | 8,85 | 8,90 | 00:00:00 | | 2013-07-05 | 8,83 | 77.600 | 9,05 | 8,79 | 9,00 | 00:00:00 | | 2013-07-09 | 8,89 | 69.300 | 8,93 | 8,83 | 8,89 | 00:00:00 | | 2013-07-10 | 8,83 | 31.700 | 8,94 | 8,79 | 8,92 | 00:00:00 | | 2013-07-11 | 8,91 | 89.500 | 8,95 | 8,86 | 8,95 | 00:00:00 | | 2013-07-12 | 8,99 | 104.900 | 9,04 | 8,90 | 8,95 | 00:00:00 | | 2013-07-15 | 8,99 | 66.700 | 9,03 | 8,91 | 8,98 | 00:00:00 | | 2013-07-16 | 8,88 | 76.000 | 8,99 | 8,85 | 8,97 | 00:00:00 | | 2013-07-17 | 8,89 | 72.200 | 8,92 | 8,78 | 8,89 | 00:00:00 | | 2013-07-18 | 8,92 | 75.500 | 8,97 | 8,83 | 8,85 | 00:00:00 | | 2013-07-19 | 8,95 | 20.700 | 8,99 | 8,89 | 8,96 | 00:00:00 | | 2013-07-30 | 9,20 | 33.900 | 9,27 | 9,17 | 9,22 | 00:00:00 | | 2013-07-31 | 9,14 | 23.800 | 9,20 | 9,10 | 9,20 | 00:00:00 | | 2013-08-05 | 9,17 | 60.200 | 9,22 | 9,13 | 9,18 | 00:00:00 | | 2013-08-09 | 9,69 | 230.600 | 9,76 | 9,58 | 9,65 | 00:00:00 | | 2013-08-13 | 9,93 | 273.100 | 10,01 | 9,85 | 9,90 | 00:00:00 | | 2013-08-14 | 9,89 | 116.700 | 9,95 | 9,86 | 9,92 | 00:00:00 | | 2013-08-15 | 9,67 | 97.600 | 9,90 | 9,67 | 9,90 | 00:00:00 | | 2013-08-16 | 9,80 | 49.700 | 9,80 | 9,64 | 9,67 | 00:00:00 | | 2013-08-19 | 9,66 | 52.400 | 9,76 | 9,60 | 9,72 | 00:00:00 | | 2013-08-20 | 9,55 | 62.300 | 9,63 | 9,54 | 9,59 | 00:00:00 | | 2013-08-21 | 9,58 | 48.200 | 9,64 | 9,53 | 9,55 | 00:00:00 | | 2013-08-26 | 9,77 | 57.200 | 9,78 | 9,70 | 9,70 | 00:00:00 | | 2013-08-27 | 9,53 | 110.200 | 9,74 | 9,52 | 9,72 | 00:00:00 | | 2013-08-28 | 9,56 | 115.400 | 9,62 | 9,49 | 9,50 | 00:00:00 | | 2013-09-06 | 9,67 | 337.600 | 9,81 | 9,60 | 9,77 | 00:00:00 | | 2013-09-16 | 9,93 | 221.100 | 9,99 | 9,92 | 9,93 | 00:00:00 | | 2013-09-19 | 10,07 | 441.800 | 10,12 | 9,99 | 10,09 | 00:00:00 | | 2013-09-20 | 10,23 | 512.800 | 10,36 | 10,00 | 10,05 | 00:00:00 | | 2013-09-23 | 10,31 | 262.400 | 10,43 | 10,30 | 10,37 | 00:00:00 | | 2013-09-30 | 10,66 | 359.000 | 10,75 | 10,45 | 10,57 | 00:00:00 | | 2013-10-07 | 11,31 | 188.100 | 11,33 | 11,03 | 11,11 | 00:00:00 | | 2013-10-08 | 11,07 | 230.500 | 11,40 | 10,97 | 11,28 | 00:00:00 | | 2013-10-09 | 11,10 | 133.900 | 11,18 | 11,06 | 11,06 | 00:00:00 | | 2013-10-10 | 11,48 | 228.600 | 11,48 | 11,09 | 11,14 | 00:00:00 | | 2013-10-11 | 11,39 | 172.300 | 11,56 | 11,18 | 11,50 | 00:00:00 | | 2013-10-14 | 11,53 | 190.400 | 11,53 | 11,23 | 11,23 | 00:00:00 | | 2013-10-17 | 11,72 | 288.800 | 11,85 | 11,63 | 11,85 | 00:00:00 | | 2013-10-18 | 11,61 | 111.800 | 11,80 | 11,60 | 11,70 | 00:00:00 | | 2013-10-21 | 11,62 | 84.300 | 11,69 | 11,57 | 11,66 | 00:00:00 | | 2013-10-22 | 11,55 | 176.300 | 11,62 | 11,48 | 11,62 | 00:00:00 | | 2013-10-23 | 11,40 | 190.100 | 11,59 | 11,30 | 11,59 | 00:00:00 | | 2013-10-24 | 11,57 | 65.200 | 11,60 | 11,44 | 11,45 | 00:00:00 | | 2013-10-25 | 11,34 | 124.600 | 11,59 | 11,30 | 11,56 | 00:00:00 | | 2013-10-31 | 11,58 | 81.700 | 11,61 | 11,43 | 11,46 | 00:00:00 | | 2013-11-01 | 11,63 | 45.300 | 11,76 | 11,56 | 11,57 | 00:00:00 | | 2013-11-04 | 11,73 | 93.900 | 11,79 | 11,60 | 11,60 | 00:00:00 | | 2013-11-05 | 11,76 | 96.100 | 11,82 | 11,68 | 11,75 | 00:00:00 | | 2013-11-06 | 11,63 | 54.800 | 11,76 | 11,54 | 11,75 | 00:00:00 | | 2013-11-07 | 11,31 | 284.100 | 11,58 | 11,19 | 11,58 | 00:00:00 | | 2013-11-08 | 11,35 | 112.900 | 11,37 | 11,14 | 11,26 | 00:00:00 | | 2013-11-12 | 11,10 | 101.800 | 11,24 | 11,08 | 11,19 | 00:00:00 | | 2013-11-13 | 11,15 | 119.400 | 11,28 | 11,04 | 11,11 | 00:00:00 | | 2013-11-18 | 11,22 | 61.500 | 11,29 | 11,14 | 11,22 | 00:00:00 | | 2013-11-19 | 11,18 | 56.500 | 11,24 | 11,18 | 11,22 | 00:00:00 | | 2013-11-20 | 11,20 | 53.900 | 11,22 | 11,11 | 11,19 | 00:00:00 | | 2013-11-21 | 11,23 | 58.300 | 11,29 | 11,09 | 11,12 | 00:00:00 | | 2013-11-22 | 11,30 | 67.000 | 11,34 | 11,24 | 11,28 | 00:00:00 | | 2013-11-25 | 11,33 | 83.700 | 11,40 | 11,27 | 11,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
