|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-01-08 | 13,51 | 144.000 | 13,65 | 13,10 | 13,10 | 00:00:00 | | 2015-01-15 | 13,82 | 104.300 | 13,95 | 13,38 | 13,90 | 00:00:00 | | 2015-01-16 | 14,02 | 109.300 | 14,09 | 13,78 | 13,80 | 00:00:00 | | 2015-01-19 | 14,16 | 177.800 | 14,27 | 13,98 | 14,02 | 00:00:00 | | 2015-01-22 | 14,66 | 246.100 | 14,66 | 14,19 | 14,31 | 00:00:00 | | 2015-01-23 | 14,85 | 247.600 | 14,96 | 14,66 | 14,72 | 00:00:00 | | 2015-01-26 | 15,15 | 364.300 | 15,20 | 14,65 | 14,65 | 00:00:00 | | 2015-01-27 | 14,98 | 180.700 | 15,22 | 14,90 | 15,18 | 00:00:00 | | 2015-01-28 | 15,16 | 142.900 | 15,25 | 14,98 | 15,05 | 00:00:00 | | 2015-02-02 | 15,50 | 152.300 | 15,60 | 15,07 | 15,16 | 00:00:00 | | 2015-02-03 | 15,64 | 230.000 | 15,80 | 15,48 | 15,55 | 00:00:00 | | 2015-02-04 | 15,73 | 98.900 | 15,77 | 15,46 | 15,68 | 00:00:00 | | 2015-02-05 | 15,75 | 80.100 | 15,85 | 15,61 | 15,61 | 00:00:00 | | 2015-02-06 | 15,79 | 124.700 | 15,98 | 15,76 | 15,77 | 00:00:00 | | 2015-02-12 | 15,80 | 79.000 | 15,95 | 15,57 | 15,70 | 00:00:00 | | 2015-02-13 | 15,93 | 110.700 | 15,99 | 15,81 | 15,96 | 00:00:00 | | 2015-02-16 | 15,79 | 103.500 | 15,99 | 15,79 | 15,93 | 00:00:00 | | 2015-02-19 | 15,60 | 64.700 | 15,78 | 15,55 | 15,56 | 00:00:00 | | 2015-02-20 | 15,93 | 49.400 | 15,93 | 15,57 | 15,58 | 00:00:00 | | 2015-02-23 | 15,77 | 134.000 | 16,06 | 15,74 | 15,98 | 00:00:00 | | 2015-03-02 | 16,65 | 67.200 | 16,78 | 16,54 | 16,76 | 00:00:00 | | 2015-03-03 | 16,30 | 107.600 | 16,73 | 16,28 | 16,70 | 00:00:00 | | 2015-03-04 | 16,74 | 90.200 | 16,75 | 16,29 | 16,40 | 00:00:00 | | 2015-03-05 | 16,71 | 121.700 | 16,80 | 16,59 | 16,71 | 00:00:00 | | 2015-03-06 | 16,68 | 76.100 | 16,83 | 16,59 | 16,71 | 00:00:00 | | 2015-03-09 | 16,79 | 54.400 | 16,84 | 16,52 | 16,65 | 00:00:00 | | 2015-03-10 | 16,40 | 85.300 | 16,81 | 16,25 | 16,75 | 00:00:00 | | 2015-03-11 | 16,80 | 84.800 | 16,86 | 16,39 | 16,40 | 00:00:00 | | 2015-03-17 | 16,83 | 136.800 | 17,17 | 16,75 | 17,10 | 00:00:00 | | 2015-03-18 | 16,77 | 91.400 | 16,95 | 16,65 | 16,90 | 00:00:00 | | 2015-03-19 | 16,72 | 121.500 | 16,80 | 16,35 | 16,77 | 00:00:00 | | 2015-03-20 | 16,99 | 55.300 | 17,08 | 16,75 | 16,75 | 00:00:00 | | 2015-03-23 | 16,94 | 86.000 | 17,06 | 16,84 | 16,94 | 00:00:00 | | 2015-03-24 | 17,08 | 114.500 | 17,24 | 16,85 | 16,88 | 00:00:00 | | 2015-03-25 | 17,02 | 84.500 | 17,19 | 17,00 | 17,07 | 00:00:00 | | 2015-03-26 | 17,18 | 65.400 | 17,18 | 16,75 | 16,75 | 00:00:00 | | 2015-03-27 | 17,01 | 62.400 | 17,31 | 16,98 | 17,18 | 00:00:00 | | 2015-03-30 | 17,29 | 64.500 | 17,38 | 17,05 | 17,11 | 00:00:00 | | 2015-03-31 | 17,10 | 47.500 | 17,33 | 17,00 | 17,29 | 00:00:00 | | 2015-04-01 | 17,03 | 26.100 | 17,25 | 16,88 | 16,95 | 00:00:00 | | 2015-04-06 | 17,07 | 0 | 17,07 | 17,07 | 17,07 | 00:00:00 | | 2015-04-07 | 17,35 | 71.600 | 17,40 | 17,08 | 17,11 | 00:00:00 | | 2015-04-08 | 17,19 | 33.100 | 17,43 | 17,13 | 17,40 | 00:00:00 | | 2015-04-20 | 16,78 | 109.200 | 16,80 | 16,32 | 16,33 | 00:00:00 | | 2015-04-21 | 16,81 | 42.200 | 17,06 | 16,72 | 16,82 | 00:00:00 | | 2015-04-22 | 16,99 | 27.400 | 16,99 | 16,69 | 16,87 | 00:00:00 | | 2015-04-28 | 17,12 | 40.900 | 17,25 | 17,00 | 17,21 | 00:00:00 | | 2015-04-29 | 16,52 | 69.500 | 17,30 | 16,40 | 17,17 | 00:00:00 | | 2015-04-30 | 16,47 | 82.300 | 16,71 | 16,40 | 16,58 | 00:00:00 | | 2015-05-01 | 16,47 | 0 | 16,47 | 16,47 | 16,47 | 00:00:00 | | 2015-05-04 | 16,95 | 68.600 | 17,04 | 16,34 | 16,53 | 00:00:00 | | 2015-05-05 | 16,50 | 42.800 | 17,08 | 16,46 | 16,97 | 00:00:00 | | 2015-05-06 | 16,47 | 171.800 | 16,55 | 16,10 | 16,55 | 00:00:00 | | 2015-05-07 | 16,38 | 79.400 | 16,55 | 16,00 | 16,55 | 00:00:00 | | 2015-05-08 | 16,89 | 61.100 | 16,96 | 16,36 | 16,40 | 00:00:00 | | 2015-05-18 | 16,48 | 63.400 | 16,50 | 16,00 | 16,01 | 00:00:00 | | 2015-05-19 | 16,86 | 85.900 | 16,99 | 16,48 | 16,50 | 00:00:00 | | 2015-05-20 | 16,98 | 67.900 | 17,03 | 16,81 | 16,96 | 00:00:00 | | 2015-05-21 | 17,00 | 66.800 | 17,04 | 16,80 | 17,00 | 00:00:00 | | 2015-05-22 | 16,35 | 85.500 | 16,62 | 16,19 | 16,47 | 00:00:00 | | 2015-05-25 | 16,35 | 0 | 16,35 | 16,35 | 16,35 | 00:00:00 | | 2015-05-28 | 16,02 | 37.500 | 16,15 | 15,90 | 16,05 | 00:00:00 | | 2015-05-29 | 15,69 | 44.100 | 16,13 | 15,64 | 16,13 | 00:00:00 | | 2015-06-01 | 15,62 | 46.600 | 15,87 | 15,55 | 15,63 | 00:00:00 | | 2015-06-02 | 15,44 | 49.400 | 15,71 | 15,38 | 15,71 | 00:00:00 | | 2015-06-03 | 15,53 | 36.700 | 15,64 | 15,42 | 15,42 | 00:00:00 | | 2015-06-04 | 15,70 | 160.500 | 16,07 | 15,69 | 15,70 | 00:00:00 | | 2015-06-05 | 15,50 | 23.100 | 15,70 | 15,50 | 15,65 | 00:00:00 | | 2015-06-08 | 15,36 | 68.800 | 15,54 | 15,30 | 15,45 | 00:00:00 | | 2015-06-09 | 14,95 | 143.200 | 15,40 | 14,90 | 15,28 | 00:00:00 | | 2015-06-10 | 15,37 | 48.100 | 15,39 | 14,92 | 14,93 | 00:00:00 | | 2015-06-11 | 15,39 | 42.900 | 15,71 | 15,24 | 15,39 | 00:00:00 | | 2015-06-12 | 15,37 | 34.700 | 15,63 | 15,20 | 15,49 | 00:00:00 | | 2015-06-16 | 15,04 | 76.700 | 15,10 | 14,74 | 15,10 | 00:00:00 | | 2015-06-17 | 15,17 | 54.100 | 15,43 | 15,06 | 15,10 | 00:00:00 | | 2015-06-30 | 15,50 | 85.400 | 15,78 | 15,40 | 15,47 | 00:00:00 | | 2015-07-01 | 15,51 | 48.200 | 15,80 | 15,46 | 15,68 | 00:00:00 | | 2015-07-02 | 15,52 | 39.000 | 15,72 | 15,46 | 15,61 | 00:00:00 | | 2015-07-03 | 15,44 | 28.900 | 15,52 | 15,34 | 15,52 | 00:00:00 | | 2015-07-07 | 14,98 | 64.300 | 15,19 | 14,80 | 15,07 | 00:00:00 | | 2015-07-08 | 15,00 | 27.100 | 15,04 | 14,82 | 14,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
