|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-21 | 16,38 | 30.100 | 16,71 | 16,30 | 16,44 | 00:00:00 | | 2015-12-22 | 16,28 | 22.300 | 16,45 | 16,12 | 16,36 | 00:00:00 | | 2015-12-23 | 16,56 | 20.200 | 16,61 | 16,29 | 16,29 | 00:00:00 | | 2015-12-28 | 16,57 | 15.100 | 16,67 | 16,52 | 16,59 | 00:00:00 | | 2016-01-04 | 16,13 | 51.800 | 16,26 | 15,92 | 16,25 | 00:00:00 | | 2016-01-05 | 16,04 | 28.400 | 16,29 | 15,91 | 16,22 | 00:00:00 | | 2016-01-06 | 16,04 | 40.700 | 16,13 | 15,84 | 15,93 | 00:00:00 | | 2016-01-12 | 15,89 | 25.200 | 16,07 | 15,55 | 15,63 | 00:00:00 | | 2016-01-13 | 15,78 | 33.400 | 16,26 | 15,72 | 16,04 | 00:00:00 | | 2016-01-14 | 15,82 | 61.800 | 15,82 | 15,40 | 15,76 | 00:00:00 | | 2016-01-15 | 15,23 | 76.500 | 15,80 | 15,14 | 15,67 | 00:00:00 | | 2016-01-18 | 15,27 | 33.700 | 15,51 | 15,13 | 15,40 | 00:00:00 | | 2016-01-21 | 15,38 | 40.900 | 15,47 | 14,81 | 14,90 | 00:00:00 | | 2016-01-22 | 15,85 | 42.700 | 15,88 | 15,55 | 15,55 | 00:00:00 | | 2016-01-26 | 15,93 | 23.100 | 15,93 | 15,53 | 15,60 | 00:00:00 | | 2016-01-29 | 15,97 | 12.300 | 16,03 | 15,70 | 15,81 | 00:00:00 | | 2016-02-01 | 15,90 | 17.000 | 16,04 | 15,84 | 16,04 | 00:00:00 | | 2016-02-02 | 15,84 | 33.000 | 16,21 | 15,80 | 16,00 | 00:00:00 | | 2016-02-03 | 15,60 | 33.900 | 15,82 | 15,50 | 15,70 | 00:00:00 | | 2016-02-08 | 14,18 | 110.100 | 15,00 | 14,18 | 15,00 | 00:00:00 | | 2016-02-11 | 14,30 | 100.500 | 14,44 | 14,03 | 14,35 | 00:00:00 | | 2016-02-12 | 14,50 | 30.300 | 14,59 | 14,31 | 14,35 | 00:00:00 | | 2016-02-15 | 14,74 | 29.900 | 14,93 | 14,64 | 14,84 | 00:00:00 | | 2016-02-16 | 14,65 | 23.300 | 14,77 | 14,49 | 14,77 | 00:00:00 | | 2016-02-17 | 15,03 | 16.700 | 15,11 | 14,61 | 14,65 | 00:00:00 | | 2016-02-18 | 15,26 | 42.700 | 15,46 | 15,08 | 15,11 | 00:00:00 | | 2016-02-19 | 15,24 | 26.000 | 15,45 | 15,10 | 15,45 | 00:00:00 | | 2016-02-22 | 15,70 | 28.900 | 15,71 | 15,26 | 15,27 | 00:00:00 | | 2016-02-23 | 15,35 | 15.400 | 15,58 | 15,33 | 15,55 | 00:00:00 | | 2016-02-24 | 15,12 | 22.700 | 15,36 | 14,96 | 15,29 | 00:00:00 | | 2016-02-25 | 15,44 | 127.800 | 15,51 | 14,80 | 15,44 | 00:00:00 | | 2016-03-02 | 15,70 | 20.400 | 15,97 | 15,59 | 15,96 | 00:00:00 | | 2016-03-03 | 15,49 | 45.200 | 15,78 | 15,24 | 15,78 | 00:00:00 | | 2016-03-07 | 15,44 | 30.200 | 15,45 | 15,19 | 15,45 | 00:00:00 | | 2016-03-08 | 15,28 | 23.000 | 15,33 | 14,98 | 15,31 | 00:00:00 | | 2016-03-09 | 15,39 | 11.400 | 15,58 | 15,25 | 15,27 | 00:00:00 | | 2016-03-10 | 15,30 | 67.000 | 16,08 | 15,24 | 15,34 | 00:00:00 | | 2016-03-11 | 15,78 | 24.900 | 15,88 | 15,46 | 15,46 | 00:00:00 | | 2016-03-14 | 15,99 | 51.200 | 16,06 | 15,90 | 15,95 | 00:00:00 | | 2016-03-24 | 15,59 | 14.000 | 15,69 | 15,44 | 15,69 | 00:00:00 | | 2016-03-25 | 15,59 | 0 | 15,59 | 15,59 | 15,59 | 00:00:00 | | 2016-03-28 | 15,59 | 0 | 15,59 | 15,59 | 15,59 | 00:00:00 | | 2016-03-29 | 15,72 | 17.200 | 15,78 | 15,42 | 15,57 | 00:00:00 | | 2016-04-07 | 15,09 | 23.900 | 15,27 | 15,06 | 15,15 | 00:00:00 | | 2016-04-08 | 15,13 | 7.900 | 15,21 | 15,08 | 15,08 | 00:00:00 | | 2016-04-18 | 15,76 | 34.200 | 15,81 | 15,44 | 15,54 | 00:00:00 | | 2016-04-19 | 16,08 | 83.100 | 16,20 | 15,78 | 15,86 | 00:00:00 | | 2016-04-20 | 16,14 | 22.900 | 16,14 | 15,94 | 16,09 | 00:00:00 | | 2016-04-21 | 15,91 | 51.100 | 16,15 | 15,77 | 16,15 | 00:00:00 | | 2016-04-22 | 15,81 | 52.000 | 16,00 | 15,70 | 15,93 | 00:00:00 | | 2016-04-25 | 15,75 | 16.700 | 15,87 | 15,69 | 15,86 | 00:00:00 | | 2016-04-26 | 15,75 | 12.700 | 15,89 | 15,67 | 15,76 | 00:00:00 | | 2016-04-27 | 15,80 | 10.000 | 15,80 | 15,49 | 15,68 | 00:00:00 | | 2016-05-02 | 15,45 | 42.000 | 15,50 | 15,36 | 15,45 | 00:00:00 | | 2016-05-03 | 15,28 | 57.100 | 15,47 | 15,15 | 15,44 | 00:00:00 | | 2016-05-04 | 14,94 | 141.900 | 15,34 | 14,81 | 15,28 | 00:00:00 | | 2016-05-09 | 15,52 | 26.200 | 15,53 | 15,09 | 15,19 | 00:00:00 | | 2016-05-12 | 15,76 | 76.500 | 15,93 | 15,50 | 15,63 | 00:00:00 | | 2016-05-13 | 15,87 | 38.600 | 15,94 | 15,58 | 15,61 | 00:00:00 | | 2016-05-17 | 16,06 | 46.600 | 16,14 | 15,97 | 16,00 | 00:00:00 | | 2016-05-18 | 15,98 | 15.000 | 16,02 | 15,85 | 15,94 | 00:00:00 | | 2016-05-23 | 15,95 | 53.200 | 16,00 | 15,80 | 15,96 | 00:00:00 | | 2016-05-31 | 15,85 | 24.600 | 16,04 | 15,78 | 16,00 | 00:00:00 | | 2016-06-01 | 15,80 | 19.500 | 15,94 | 15,74 | 15,90 | 00:00:00 | | 2016-06-06 | 15,47 | 17.200 | 15,68 | 15,45 | 15,63 | 00:00:00 | | 2016-06-09 | 14,96 | 76.900 | 15,50 | 14,91 | 15,50 | 00:00:00 | | 2016-06-10 | 14,75 | 43.500 | 14,99 | 14,69 | 14,96 | 00:00:00 | | 2016-06-16 | 14,48 | 36.400 | 14,48 | 14,15 | 14,22 | 00:00:00 | | 2016-06-17 | 14,30 | 32.800 | 14,50 | 14,19 | 14,46 | 00:00:00 | | 2016-06-21 | 14,54 | 42.400 | 14,60 | 14,43 | 14,60 | 00:00:00 | | 2016-06-22 | 14,47 | 33.600 | 14,61 | 14,43 | 14,61 | 00:00:00 | | 2016-06-23 | 14,89 | 79.700 | 14,96 | 14,53 | 14,54 | 00:00:00 | | 2016-06-24 | 14,00 | 315.800 | 14,27 | 13,37 | 13,50 | 00:00:00 | | 2016-06-27 | 14,01 | 77.100 | 14,21 | 13,90 | 13,94 | 00:00:00 | | 2016-06-28 | 14,52 | 56.700 | 14,56 | 14,17 | 14,17 | 00:00:00 | | 2016-06-29 | 15,02 | 43.400 | 15,04 | 14,49 | 14,55 | 00:00:00 | | 2016-07-04 | 15,13 | 7.500 | 15,31 | 15,13 | 15,20 | 00:00:00 | | 2016-07-05 | 14,83 | 32.000 | 15,07 | 14,83 | 15,07 | 00:00:00 | | 2016-07-06 | 14,57 | 29.900 | 14,76 | 14,49 | 14,72 | 00:00:00 | | 2016-07-07 | 14,64 | 22.300 | 14,70 | 14,50 | 14,65 | 00:00:00 | | 2016-07-08 | 14,84 | 10.700 | 14,95 | 14,58 | 14,60 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
