|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-17 | 10,67 | 49.900 | 10,75 | 10,51 | 10,68 | 00:00:00 | | 2008-07-18 | 10,99 | 72.800 | 11,01 | 10,64 | 10,69 | 00:00:00 | | 2008-07-21 | 11,08 | 82.700 | 11,15 | 10,89 | 11,05 | 00:00:00 | | 2008-07-22 | 10,57 | 168.900 | 10,76 | 10,35 | 10,76 | 00:00:00 | | 2008-07-23 | 10,63 | 91.000 | 10,72 | 10,52 | 10,70 | 00:00:00 | | 2008-07-24 | 10,75 | 94.700 | 10,85 | 10,62 | 10,62 | 00:00:00 | | 2008-07-25 | 10,92 | 66.100 | 11,02 | 10,68 | 10,68 | 00:00:00 | | 2008-07-28 | 10,64 | 63.000 | 10,88 | 10,61 | 10,88 | 00:00:00 | | 2008-07-29 | 10,73 | 37.500 | 10,81 | 10,53 | 10,60 | 00:00:00 | | 2008-07-30 | 10,80 | 82.000 | 10,92 | 10,76 | 10,90 | 00:00:00 | | 2008-07-31 | 11,13 | 124.700 | 11,16 | 10,94 | 10,94 | 00:00:00 | | 2008-08-01 | 10,98 | 60.700 | 11,19 | 10,96 | 11,12 | 00:00:00 | | 2008-08-04 | 11,04 | 95.300 | 11,06 | 10,89 | 10,94 | 00:00:00 | | 2008-08-05 | 11,27 | 135.800 | 11,32 | 11,07 | 11,07 | 00:00:00 | | 2008-08-06 | 11,27 | 67.100 | 11,36 | 11,16 | 11,29 | 00:00:00 | | 2008-08-07 | 11,33 | 163.300 | 11,65 | 11,17 | 11,17 | 00:00:00 | | 2008-08-08 | 11,40 | 61.700 | 11,46 | 11,20 | 11,30 | 00:00:00 | | 2008-08-11 | 11,45 | 82.500 | 11,46 | 11,30 | 11,43 | 00:00:00 | | 2008-08-12 | 11,44 | 58.100 | 11,50 | 11,37 | 11,44 | 00:00:00 | | 2008-08-13 | 11,10 | 66.000 | 11,45 | 11,07 | 11,41 | 00:00:00 | | 2008-08-14 | 10,98 | 49.600 | 11,21 | 10,95 | 11,18 | 00:00:00 | | 2008-08-15 | 11,14 | 29.400 | 11,20 | 10,98 | 10,98 | 00:00:00 | | 2008-08-18 | 11,09 | 43.000 | 11,25 | 11,01 | 11,14 | 00:00:00 | | 2008-08-19 | 10,91 | 69.000 | 11,13 | 10,85 | 11,13 | 00:00:00 | | 2008-08-20 | 10,94 | 39.100 | 11,01 | 10,88 | 10,98 | 00:00:00 | | 2008-08-21 | 10,77 | 50.700 | 10,99 | 10,76 | 10,99 | 00:00:00 | | 2008-08-22 | 10,91 | 44.400 | 10,94 | 10,70 | 10,74 | 00:00:00 | | 2008-08-25 | 10,78 | 40.300 | 10,92 | 10,76 | 10,91 | 00:00:00 | | 2008-08-26 | 10,85 | 63.300 | 10,89 | 10,76 | 10,79 | 00:00:00 | | 2008-08-27 | 11,14 | 93.500 | 11,17 | 10,85 | 10,93 | 00:00:00 | | 2008-08-28 | 11,29 | 110.800 | 11,32 | 11,03 | 11,09 | 00:00:00 | | 2008-08-29 | 11,25 | 74.100 | 11,36 | 11,25 | 11,35 | 00:00:00 | | 2008-09-01 | 11,36 | 40.200 | 11,41 | 11,17 | 11,27 | 00:00:00 | | 2008-09-02 | 11,56 | 127.300 | 11,64 | 11,31 | 11,35 | 00:00:00 | | 2008-09-03 | 11,58 | 65.900 | 11,67 | 11,48 | 11,55 | 00:00:00 | | 2008-09-04 | 11,20 | 104.700 | 11,64 | 11,20 | 11,55 | 00:00:00 | | 2008-09-05 | 11,00 | 81.200 | 11,22 | 10,93 | 11,14 | 00:00:00 | | 2008-09-08 | 11,19 | 66.800 | 11,32 | 11,16 | 11,25 | 00:00:00 | | 2008-09-09 | 11,24 | 57.500 | 11,43 | 11,17 | 11,17 | 00:00:00 | | 2008-09-10 | 11,40 | 45.400 | 11,43 | 11,28 | 11,31 | 00:00:00 | | 2008-09-11 | 11,37 | 40.400 | 11,40 | 11,19 | 11,30 | 00:00:00 | | 2008-09-12 | 11,53 | 113.700 | 11,56 | 11,34 | 11,40 | 00:00:00 | | 2008-09-15 | 10,89 | 168.400 | 11,31 | 10,86 | 11,29 | 00:00:00 | | 2008-09-16 | 10,93 | 248.800 | 11,05 | 10,74 | 10,83 | 00:00:00 | | 2008-09-17 | 10,70 | 111.800 | 11,08 | 10,62 | 11,00 | 00:00:00 | | 2008-09-18 | 10,48 | 189.800 | 10,85 | 10,47 | 10,70 | 00:00:00 | | 2008-09-19 | 10,99 | 112.400 | 11,00 | 10,77 | 10,78 | 00:00:00 | | 2008-09-22 | 10,69 | 77.500 | 11,03 | 10,62 | 11,03 | 00:00:00 | | 2008-09-23 | 10,54 | 86.100 | 10,72 | 10,47 | 10,66 | 00:00:00 | | 2008-09-24 | 10,49 | 52.000 | 10,68 | 10,47 | 10,59 | 00:00:00 | | 2008-09-25 | 10,90 | 74.100 | 10,91 | 10,50 | 10,50 | 00:00:00 | | 2008-09-26 | 10,78 | 68.400 | 10,86 | 10,69 | 10,77 | 00:00:00 | | 2008-09-29 | 10,34 | 105.000 | 10,68 | 10,32 | 10,65 | 00:00:00 | | 2008-09-30 | 10,74 | 264.200 | 10,79 | 10,08 | 10,08 | 00:00:00 | | 2008-10-01 | 11,30 | 182.000 | 11,31 | 10,77 | 10,80 | 00:00:00 | | 2008-10-02 | 11,22 | 175.100 | 11,45 | 11,18 | 11,18 | 00:00:00 | | 2008-10-03 | 11,64 | 114.000 | 11,64 | 11,20 | 11,20 | 00:00:00 | | 2008-10-06 | 11,10 | 371.900 | 11,55 | 11,07 | 11,17 | 00:00:00 | | 2008-10-07 | 11,30 | 364.400 | 11,72 | 11,08 | 11,38 | 00:00:00 | | 2008-10-08 | 10,69 | 625.500 | 11,63 | 10,64 | 11,03 | 00:00:00 | | 2008-10-09 | 10,27 | 302.700 | 10,98 | 10,18 | 10,88 | 00:00:00 | | 2008-10-10 | 9,16 | 666.300 | 9,75 | 8,90 | 9,36 | 00:00:00 | | 2008-10-13 | 10,18 | 502.800 | 10,23 | 9,36 | 9,46 | 00:00:00 | | 2008-10-14 | 10,48 | 344.900 | 10,89 | 10,20 | 10,33 | 00:00:00 | | 2008-10-15 | 10,43 | 266.500 | 10,88 | 10,35 | 10,50 | 00:00:00 | | 2008-10-16 | 10,42 | 317.100 | 10,80 | 10,01 | 10,10 | 00:00:00 | | 2008-10-17 | 11,64 | 420.700 | 11,65 | 10,52 | 10,70 | 00:00:00 | | 2008-10-20 | 11,89 | 320.500 | 11,94 | 11,48 | 11,57 | 00:00:00 | | 2008-10-21 | 11,38 | 148.000 | 11,85 | 11,33 | 11,80 | 00:00:00 | | 2008-10-22 | 11,12 | 134.100 | 11,40 | 11,05 | 11,30 | 00:00:00 | | 2008-10-23 | 10,83 | 176.600 | 11,12 | 10,65 | 11,06 | 00:00:00 | | 2008-10-24 | 10,86 | 232.800 | 10,99 | 10,11 | 10,69 | 00:00:00 | | 2008-10-27 | 10,11 | 230.900 | 10,51 | 10,03 | 10,31 | 00:00:00 | | 2008-10-28 | 10,25 | 278.700 | 10,53 | 9,62 | 10,30 | 00:00:00 | | 2008-10-29 | 11,68 | 318.900 | 11,74 | 10,84 | 10,96 | 00:00:00 | | 2008-10-30 | 11,28 | 187.900 | 11,92 | 11,02 | 11,84 | 00:00:00 | | 2008-10-31 | 11,54 | 215.100 | 11,85 | 11,03 | 11,13 | 00:00:00 | | 2008-11-03 | 11,67 | 164.200 | 11,80 | 11,38 | 11,70 | 00:00:00 | | 2008-11-04 | 11,65 | 137.200 | 11,90 | 11,49 | 11,61 | 00:00:00 | | 2008-11-05 | 11,50 | 184.100 | 11,75 | 11,47 | 11,56 | 00:00:00 | | 2008-11-06 | 11,09 | 155.600 | 11,55 | 11,04 | 11,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
