|
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 | 2013-11-25 | 11,33 | 83.700 | 11,40 | 11,27 | 11,27 | 00:00:00 | 2013-11-26 | 11,64 | 162.100 | 11,64 | 11,31 | 11,32 | 00:00:00 | 2013-11-27 | 11,62 | 85.700 | 11,69 | 11,55 | 11,61 | 00:00:00 | 2013-12-04 | 11,27 | 80.200 | 11,46 | 11,24 | 11,32 | 00:00:00 | 2013-12-05 | 11,36 | 123.200 | 11,41 | 11,25 | 11,29 | 00:00:00 | 2013-12-06 | 11,59 | 100.700 | 11,59 | 11,40 | 11,43 | 00:00:00 | 2013-12-09 | 11,55 | 100.300 | 11,59 | 11,50 | 11,53 | 00:00:00 | 2013-12-10 | 11,47 | 78.800 | 11,66 | 11,45 | 11,58 | 00:00:00 | 2013-12-11 | 11,38 | 43.000 | 11,56 | 11,38 | 11,46 | 00:00:00 | 2013-12-12 | 11,37 | 69.900 | 11,43 | 11,32 | 11,34 | 00:00:00 | 2013-12-13 | 11,35 | 75.400 | 11,43 | 11,32 | 11,38 | 00:00:00 | 2013-12-16 | 11,75 | 307.200 | 11,89 | 11,56 | 11,59 | 00:00:00 | 2013-12-19 | 12,39 | 360.500 | 12,40 | 12,04 | 12,12 | 00:00:00 | 2013-12-20 | 12,35 | 397.500 | 12,54 | 12,32 | 12,37 | 00:00:00 | 2013-12-24 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | 2013-12-25 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | 2013-12-31 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | 2014-01-01 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | 2014-01-02 | 12,04 | 178.700 | 12,55 | 12,04 | 12,44 | 00:00:00 | 2014-01-03 | 12,25 | 161.500 | 12,30 | 11,93 | 11,93 | 00:00:00 | 2014-01-06 | 12,18 | 100.000 | 12,31 | 12,16 | 12,18 | 00:00:00 | 2014-01-07 | 12,23 | 59.000 | 12,28 | 12,15 | 12,24 | 00:00:00 | 2014-01-08 | 12,21 | 45.000 | 12,28 | 12,15 | 12,20 | 00:00:00 | 2014-01-09 | 12,33 | 78.400 | 12,38 | 12,20 | 12,30 | 00:00:00 | 2014-01-10 | 12,24 | 72.700 | 12,36 | 12,16 | 12,33 | 00:00:00 | 2014-01-13 | 12,20 | 63.900 | 12,28 | 12,11 | 12,28 | 00:00:00 | 2014-01-14 | 12,39 | 170.700 | 12,44 | 12,06 | 12,15 | 00:00:00 | 2014-01-15 | 12,61 | 176.900 | 12,65 | 12,43 | 12,43 | 00:00:00 | 2014-01-22 | 12,81 | 103.800 | 12,86 | 12,69 | 12,72 | 00:00:00 | 2014-01-23 | 12,76 | 103.700 | 12,90 | 12,72 | 12,85 | 00:00:00 | 2014-01-24 | 12,61 | 167.200 | 12,92 | 12,53 | 12,80 | 00:00:00 | 2014-01-30 | 12,19 | 93.700 | 12,27 | 12,08 | 12,25 | 00:00:00 | 2014-01-31 | 12,02 | 229.700 | 12,21 | 11,90 | 12,20 | 00:00:00 | 2014-02-03 | 11,55 | 412.900 | 12,00 | 11,45 | 11,98 | 00:00:00 | 2014-02-12 | 11,84 | 54.100 | 11,85 | 11,75 | 11,79 | 00:00:00 | 2014-02-20 | 12,16 | 61.600 | 12,22 | 12,03 | 12,08 | 00:00:00 | 2014-02-21 | 12,26 | 41.900 | 12,29 | 12,19 | 12,21 | 00:00:00 | 2014-02-27 | 12,27 | 78.000 | 12,35 | 12,16 | 12,34 | 00:00:00 | 2014-03-03 | 11,92 | 209.900 | 12,15 | 11,85 | 12,05 | 00:00:00 | 2014-03-04 | 12,22 | 99.400 | 12,25 | 11,97 | 11,97 | 00:00:00 | 2014-03-06 | 11,81 | 400.400 | 12,10 | 11,64 | 11,95 | 00:00:00 | 2014-03-07 | 11,57 | 223.600 | 11,88 | 11,51 | 11,80 | 00:00:00 | 2014-03-10 | 11,44 | 167.800 | 11,56 | 11,35 | 11,48 | 00:00:00 | 2014-03-11 | 11,58 | 73.100 | 11,71 | 11,45 | 11,47 | 00:00:00 | 2014-03-12 | 11,63 | 65.000 | 11,70 | 11,55 | 11,60 | 00:00:00 | 2014-03-13 | 11,21 | 148.000 | 11,73 | 11,17 | 11,69 | 00:00:00 | 2014-03-14 | 11,21 | 186.500 | 11,30 | 11,07 | 11,17 | 00:00:00 | 2014-03-18 | 11,49 | 124.600 | 11,53 | 11,21 | 11,40 | 00:00:00 | 2014-03-19 | 11,48 | 54.800 | 11,56 | 11,42 | 11,51 | 00:00:00 | 2014-03-20 | 11,43 | 80.500 | 11,47 | 11,24 | 11,40 | 00:00:00 | 2014-03-21 | 11,48 | 93.400 | 11,59 | 11,45 | 11,48 | 00:00:00 | 2014-03-25 | 11,51 | 50.200 | 11,53 | 11,25 | 11,34 | 00:00:00 | 2014-03-26 | 11,63 | 99.100 | 11,68 | 11,48 | 11,55 | 00:00:00 | 2014-03-27 | 11,60 | 46.900 | 11,60 | 11,48 | 11,52 | 00:00:00 | 2014-03-28 | 11,69 | 33.300 | 11,75 | 11,59 | 11,60 | 00:00:00 | 2014-03-31 | 11,77 | 70.700 | 11,84 | 11,72 | 11,84 | 00:00:00 | 2014-04-14 | 11,38 | 66.200 | 11,38 | 11,16 | 11,19 | 00:00:00 | 2014-04-22 | 11,57 | 81.700 | 11,63 | 11,43 | 11,47 | 00:00:00 | 2014-04-23 | 11,56 | 20.300 | 11,66 | 11,52 | 11,62 | 00:00:00 | 2014-04-24 | 11,60 | 61.300 | 11,74 | 11,52 | 11,63 | 00:00:00 | 2014-04-25 | 11,47 | 98.100 | 11,60 | 11,36 | 11,56 | 00:00:00 | 2014-04-29 | 11,79 | 61.100 | 11,85 | 11,59 | 11,59 | 00:00:00 | 2014-04-30 | 12,01 | 126.200 | 12,11 | 11,82 | 11,86 | 00:00:00 | 2014-05-05 | 12,30 | 121.700 | 12,33 | 12,10 | 12,23 | 00:00:00 | 2014-05-06 | 12,25 | 78.900 | 12,37 | 12,19 | 12,34 | 00:00:00 | 2014-05-07 | 12,43 | 72.700 | 12,48 | 12,21 | 12,24 | 00:00:00 | 2014-05-08 | 12,45 | 115.300 | 12,51 | 12,25 | 12,48 | 00:00:00 | 2014-05-09 | 12,67 | 186.800 | 12,68 | 12,43 | 12,48 | 00:00:00 | 2014-05-12 | 12,76 | 187.100 | 12,80 | 12,52 | 12,69 | 00:00:00 | 2014-05-13 | 12,89 | 182.500 | 12,93 | 12,71 | 12,81 | 00:00:00 | 2014-05-14 | 12,89 | 238.000 | 12,91 | 12,81 | 12,87 | 00:00:00 | 2014-05-20 | 12,25 | 46.800 | 12,51 | 12,25 | 12,50 | 00:00:00 | 2014-05-21 | 12,42 | 69.400 | 12,45 | 12,31 | 12,38 | 00:00:00 | 2014-05-22 | 12,41 | 33.300 | 12,45 | 12,34 | 12,45 | 00:00:00 | 2014-05-23 | 12,38 | 29.200 | 12,46 | 12,34 | 12,40 | 00:00:00 | 2014-05-27 | 12,35 | 42.400 | 12,46 | 12,30 | 12,45 | 00:00:00 | 2014-05-28 | 12,22 | 69.200 | 12,40 | 12,15 | 12,40 | 00:00:00 | 2014-05-29 | 12,21 | 34.100 | 12,33 | 12,02 | 12,22 | 00:00:00 | 2014-05-30 | 12,29 | 67.900 | 12,38 | 12,23 | 12,25 | 00:00:00 | 2014-06-02 | 12,46 | 62.200 | 12,47 | 12,31 | 12,39 | 00:00:00 | 2014-06-05 | 12,50 | 143.200 | 12,67 | 12,41 | 12,56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|