|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-24 | 16,21 | 45.400 | 16,34 | 16,05 | 16,34 | 00:00:00 | | 2017-01-25 | 16,29 | 18.800 | 16,33 | 16,06 | 16,22 | 00:00:00 | | 2017-02-02 | 15,97 | 40.600 | 16,04 | 15,90 | 15,98 | 00:00:00 | | 2017-02-03 | 16,00 | 17.300 | 16,05 | 15,89 | 15,91 | 00:00:00 | | 2017-02-06 | 15,78 | 44.300 | 16,02 | 15,75 | 15,97 | 00:00:00 | | 2017-02-09 | 15,93 | 11.600 | 16,00 | 15,77 | 15,84 | 00:00:00 | | 2017-02-10 | 16,00 | 14.100 | 16,04 | 15,92 | 15,95 | 00:00:00 | | 2017-02-13 | 15,92 | 30.700 | 16,00 | 15,84 | 15,95 | 00:00:00 | | 2017-02-14 | 15,84 | 9.500 | 15,92 | 15,79 | 15,85 | 00:00:00 | | 2017-02-15 | 15,87 | 14.300 | 15,95 | 15,80 | 15,89 | 00:00:00 | | 2017-02-20 | 16,27 | 56.700 | 16,41 | 16,05 | 16,06 | 00:00:00 | | 2017-02-21 | 16,28 | 34.700 | 16,32 | 16,19 | 16,30 | 00:00:00 | | 2017-02-22 | 16,49 | 16.700 | 16,49 | 16,32 | 16,34 | 00:00:00 | | 2017-02-23 | 16,48 | 32.200 | 16,56 | 16,44 | 16,49 | 00:00:00 | | 2017-02-24 | 16,43 | 31.800 | 16,65 | 16,34 | 16,44 | 00:00:00 | | 2017-02-28 | 16,29 | 35.600 | 16,39 | 16,29 | 16,32 | 00:00:00 | | 2017-03-01 | 16,41 | 43.800 | 16,48 | 16,27 | 16,35 | 00:00:00 | | 2017-03-02 | 16,21 | 84.300 | 16,40 | 16,10 | 16,12 | 00:00:00 | | 2017-03-03 | 16,20 | 19.200 | 16,24 | 16,13 | 16,18 | 00:00:00 | | 2017-03-07 | 16,04 | 20.800 | 16,06 | 15,99 | 16,06 | 00:00:00 | | 2017-03-08 | 15,90 | 51.400 | 16,03 | 15,85 | 16,00 | 00:00:00 | | 2017-03-09 | 16,08 | 15.000 | 16,13 | 15,85 | 15,90 | 00:00:00 | | 2017-03-10 | 16,07 | 6.900 | 16,19 | 16,05 | 16,08 | 00:00:00 | | 2017-03-13 | 16,03 | 33.900 | 16,06 | 15,92 | 16,06 | 00:00:00 | | 2017-03-14 | 16,04 | 12.200 | 16,04 | 15,92 | 15,99 | 00:00:00 | | 2017-03-15 | 16,05 | 9.600 | 16,07 | 15,97 | 16,01 | 00:00:00 | | 2017-03-16 | 16,10 | 275.700 | 16,20 | 16,02 | 16,17 | 00:00:00 | | 2017-03-17 | 16,13 | 14.800 | 16,15 | 15,94 | 16,02 | 00:00:00 | | 2017-03-20 | 16,00 | 13.500 | 16,12 | 15,95 | 16,07 | 00:00:00 | | 2017-03-21 | 15,90 | 21.000 | 16,06 | 15,88 | 16,03 | 00:00:00 | | 2017-03-22 | 15,98 | 34.100 | 16,03 | 15,87 | 15,88 | 00:00:00 | | 2017-03-27 | 16,24 | 15.300 | 16,27 | 15,94 | 16,05 | 00:00:00 | | 2017-03-30 | 16,23 | 25.100 | 16,36 | 16,16 | 16,34 | 00:00:00 | | 2017-03-31 | 16,40 | 19.600 | 16,45 | 16,23 | 16,28 | 00:00:00 | | 2017-04-03 | 16,38 | 18.200 | 16,57 | 16,38 | 16,43 | 00:00:00 | | 2017-04-04 | 16,40 | 23.800 | 16,45 | 16,31 | 16,41 | 00:00:00 | | 2017-04-05 | 16,26 | 10.800 | 16,40 | 16,24 | 16,40 | 00:00:00 | | 2017-04-06 | 16,21 | 33.300 | 16,30 | 16,15 | 16,20 | 00:00:00 | | 2017-04-07 | 16,20 | 11.900 | 16,24 | 16,09 | 16,19 | 00:00:00 | | 2017-04-11 | 16,18 | 20.700 | 16,23 | 16,06 | 16,21 | 00:00:00 | | 2017-04-12 | 16,15 | 15.700 | 16,23 | 16,07 | 16,17 | 00:00:00 | | 2017-04-13 | 16,08 | 33.500 | 16,17 | 16,01 | 16,12 | 00:00:00 | | 2017-04-14 | 16,08 | 0 | 16,08 | 16,08 | 16,08 | 00:00:00 | | 2017-04-17 | 16,08 | 0 | 16,08 | 16,08 | 16,08 | 00:00:00 | | 2017-04-18 | 16,00 | 27.500 | 16,21 | 15,96 | 16,14 | 00:00:00 | | 2017-04-19 | 15,98 | 21.400 | 16,00 | 15,90 | 16,00 | 00:00:00 | | 2017-04-24 | 16,36 | 46.000 | 16,41 | 16,11 | 16,11 | 00:00:00 | | 2017-05-04 | 16,54 | 48.900 | 16,55 | 16,39 | 16,41 | 00:00:00 | | 2017-05-05 | 16,60 | 28.800 | 16,63 | 16,42 | 16,50 | 00:00:00 | | 2017-05-08 | 16,80 | 75.700 | 16,87 | 16,64 | 16,70 | 00:00:00 | | 2017-05-09 | 16,82 | 41.300 | 16,93 | 16,79 | 16,79 | 00:00:00 | | 2017-05-10 | 16,84 | 31.100 | 16,92 | 16,75 | 16,85 | 00:00:00 | | 2017-05-11 | 16,77 | 46.400 | 16,88 | 16,69 | 16,83 | 00:00:00 | | 2017-05-12 | 17,45 | 222.700 | 17,53 | 16,73 | 16,73 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
