|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-07-08 | 15,00 | 27.100 | 15,04 | 14,82 | 14,95 | 00:00:00 | | 2015-07-13 | 16,55 | 122.300 | 16,66 | 16,20 | 16,38 | 00:00:00 | | 2015-07-20 | 17,16 | 65.000 | 17,28 | 16,93 | 16,93 | 00:00:00 | | 2015-07-21 | 16,83 | 36.500 | 17,20 | 16,82 | 17,19 | 00:00:00 | | 2015-07-22 | 16,87 | 44.700 | 17,02 | 16,50 | 16,75 | 00:00:00 | | 2015-07-23 | 16,85 | 31.900 | 17,07 | 16,85 | 16,98 | 00:00:00 | | 2015-07-24 | 16,80 | 18.600 | 17,13 | 16,80 | 16,90 | 00:00:00 | | 2015-07-27 | 16,28 | 60.900 | 16,79 | 16,28 | 16,79 | 00:00:00 | | 2015-07-28 | 16,53 | 18.400 | 16,67 | 16,36 | 16,36 | 00:00:00 | | 2015-07-29 | 16,71 | 14.200 | 16,75 | 16,42 | 16,56 | 00:00:00 | | 2015-07-30 | 16,48 | 45.200 | 16,81 | 16,30 | 16,70 | 00:00:00 | | 2015-07-31 | 16,45 | 23.000 | 16,50 | 16,19 | 16,48 | 00:00:00 | | 2015-08-03 | 16,90 | 43.600 | 17,04 | 16,38 | 16,43 | 00:00:00 | | 2015-08-10 | 17,21 | 41.900 | 17,25 | 16,84 | 16,84 | 00:00:00 | | 2015-08-11 | 17,02 | 45.800 | 17,28 | 16,98 | 17,16 | 00:00:00 | | 2015-08-12 | 16,58 | 69.800 | 16,89 | 16,39 | 16,87 | 00:00:00 | | 2015-08-18 | 16,20 | 24.200 | 16,39 | 16,13 | 16,24 | 00:00:00 | | 2015-08-19 | 15,87 | 61.000 | 16,15 | 15,79 | 15,97 | 00:00:00 | | 2015-08-20 | 15,17 | 156.700 | 15,80 | 15,11 | 15,80 | 00:00:00 | | 2015-08-21 | 14,85 | 145.900 | 15,29 | 14,80 | 14,94 | 00:00:00 | | 2015-08-24 | 14,21 | 334.600 | 14,57 | 13,50 | 14,31 | 00:00:00 | | 2015-08-27 | 15,39 | 137.300 | 15,43 | 15,06 | 15,15 | 00:00:00 | | 2015-08-28 | 15,19 | 59.200 | 15,38 | 15,09 | 15,28 | 00:00:00 | | 2015-09-01 | 14,72 | 66.400 | 15,05 | 14,65 | 14,90 | 00:00:00 | | 2015-09-02 | 15,06 | 44.400 | 15,17 | 14,77 | 14,79 | 00:00:00 | | 2015-09-03 | 15,55 | 55.700 | 15,80 | 15,20 | 15,24 | 00:00:00 | | 2015-09-04 | 15,39 | 32.900 | 15,66 | 15,34 | 15,40 | 00:00:00 | | 2015-09-07 | 15,60 | 35.000 | 15,75 | 15,49 | 15,51 | 00:00:00 | | 2015-09-08 | 15,88 | 21.500 | 16,06 | 15,61 | 15,64 | 00:00:00 | | 2015-09-09 | 15,95 | 59.400 | 16,30 | 15,95 | 16,15 | 00:00:00 | | 2015-09-14 | 15,63 | 28.000 | 15,80 | 15,48 | 15,65 | 00:00:00 | | 2015-09-15 | 15,87 | 19.200 | 15,97 | 15,58 | 15,64 | 00:00:00 | | 2015-09-16 | 15,89 | 22.800 | 16,14 | 15,89 | 15,90 | 00:00:00 | | 2015-09-17 | 16,04 | 16.500 | 16,04 | 15,87 | 16,00 | 00:00:00 | | 2015-09-18 | 15,73 | 30.700 | 16,10 | 15,61 | 15,98 | 00:00:00 | | 2015-09-21 | 16,00 | 38.600 | 16,10 | 15,60 | 15,62 | 00:00:00 | | 2015-09-24 | 15,37 | 27.200 | 15,80 | 15,26 | 15,59 | 00:00:00 | | 2015-09-25 | 16,03 | 43.600 | 16,15 | 15,47 | 15,47 | 00:00:00 | | 2015-09-28 | 15,78 | 9.000 | 16,02 | 15,78 | 15,85 | 00:00:00 | | 2015-09-29 | 15,52 | 34.400 | 15,70 | 15,31 | 15,70 | 00:00:00 | | 2015-09-30 | 15,80 | 54.200 | 15,92 | 15,69 | 15,75 | 00:00:00 | | 2015-10-01 | 15,10 | 44.700 | 16,03 | 15,01 | 16,00 | 00:00:00 | | 2015-10-02 | 15,16 | 101.800 | 15,27 | 14,60 | 15,16 | 00:00:00 | | 2015-10-06 | 15,59 | 16.000 | 15,70 | 15,43 | 15,50 | 00:00:00 | | 2015-10-07 | 15,48 | 25.100 | 15,68 | 15,35 | 15,50 | 00:00:00 | | 2015-10-08 | 15,26 | 55.300 | 15,53 | 15,01 | 15,53 | 00:00:00 | | 2015-10-09 | 15,18 | 41.000 | 15,44 | 15,10 | 15,38 | 00:00:00 | | 2015-10-19 | 15,30 | 33.200 | 15,43 | 15,11 | 15,14 | 00:00:00 | | 2015-10-22 | 16,48 | 76.700 | 16,48 | 15,64 | 15,70 | 00:00:00 | | 2015-10-23 | 16,95 | 163.300 | 17,01 | 16,51 | 16,55 | 00:00:00 | | 2015-10-26 | 16,99 | 71.800 | 17,20 | 16,89 | 16,97 | 00:00:00 | | 2015-10-27 | 16,78 | 57.700 | 17,20 | 16,70 | 17,12 | 00:00:00 | | 2015-10-28 | 17,06 | 39.800 | 17,06 | 16,82 | 16,89 | 00:00:00 | | 2015-10-29 | 16,95 | 44.400 | 17,16 | 16,91 | 17,01 | 00:00:00 | | 2015-10-30 | 16,98 | 34.300 | 17,13 | 16,83 | 17,12 | 00:00:00 | | 2015-11-09 | 16,40 | 45.900 | 16,95 | 16,33 | 16,90 | 00:00:00 | | 2015-11-10 | 16,59 | 28.100 | 16,67 | 16,33 | 16,39 | 00:00:00 | | 2015-11-11 | 16,83 | 25.200 | 16,95 | 16,53 | 16,58 | 00:00:00 | | 2015-11-12 | 16,59 | 33.800 | 17,05 | 16,50 | 16,78 | 00:00:00 | | 2015-11-13 | 16,54 | 19.600 | 16,66 | 16,49 | 16,52 | 00:00:00 | | 2015-11-16 | 16,68 | 23.700 | 16,68 | 16,33 | 16,40 | 00:00:00 | | 2015-11-17 | 17,07 | 85.500 | 17,19 | 16,68 | 16,69 | 00:00:00 | | 2015-11-18 | 17,10 | 31.500 | 17,20 | 17,00 | 17,00 | 00:00:00 | | 2015-11-19 | 17,13 | 76.800 | 17,32 | 17,05 | 17,20 | 00:00:00 | | 2015-11-20 | 17,20 | 27.800 | 17,26 | 17,07 | 17,10 | 00:00:00 | | 2015-11-26 | 17,40 | 70.900 | 17,47 | 17,27 | 17,27 | 00:00:00 | | 2015-11-27 | 17,47 | 52.500 | 17,53 | 17,32 | 17,32 | 00:00:00 | | 2015-11-30 | 17,46 | 35.600 | 17,56 | 17,37 | 17,50 | 00:00:00 | | 2015-12-01 | 17,26 | 50.800 | 17,51 | 17,19 | 17,46 | 00:00:00 | | 2015-12-02 | 17,29 | 20.600 | 17,52 | 17,23 | 17,37 | 00:00:00 | | 2015-12-03 | 16,39 | 150.800 | 17,49 | 16,35 | 17,25 | 00:00:00 | | 2015-12-04 | 16,33 | 112.500 | 16,55 | 16,07 | 16,39 | 00:00:00 | | 2015-12-07 | 16,58 | 47.600 | 16,72 | 16,36 | 16,41 | 00:00:00 | | 2015-12-08 | 16,30 | 43.200 | 16,66 | 16,25 | 16,62 | 00:00:00 | | 2015-12-09 | 16,15 | 44.400 | 16,59 | 16,10 | 16,33 | 00:00:00 | | 2015-12-10 | 16,23 | 22.900 | 16,33 | 16,08 | 16,15 | 00:00:00 | | 2015-12-11 | 15,90 | 37.300 | 16,27 | 15,80 | 16,27 | 00:00:00 | | 2015-12-14 | 15,64 | 65.100 | 16,01 | 15,46 | 15,90 | 00:00:00 | | 2015-12-15 | 16,26 | 24.400 | 16,30 | 15,56 | 15,65 | 00:00:00 | | 2015-12-16 | 16,18 | 31.700 | 16,46 | 16,16 | 16,33 | 00:00:00 | | 2015-12-21 | 16,38 | 30.100 | 16,71 | 16,30 | 16,44 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
