|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-06 | 11,09 | 155.600 | 11,55 | 11,04 | 11,31 | 00:00:00 | | 2008-11-07 | 11,64 | 129.200 | 11,70 | 11,11 | 11,17 | 00:00:00 | | 2008-11-10 | 11,39 | 146.900 | 11,89 | 11,39 | 11,83 | 00:00:00 | | 2008-11-11 | 11,30 | 82.300 | 11,74 | 11,27 | 11,66 | 00:00:00 | | 2008-11-12 | 11,09 | 85.500 | 11,52 | 11,02 | 11,52 | 00:00:00 | | 2008-11-13 | 11,20 | 109.700 | 11,44 | 11,14 | 11,20 | 00:00:00 | | 2008-11-14 | 11,53 | 108.900 | 11,75 | 11,48 | 11,60 | 00:00:00 | | 2008-11-17 | 11,23 | 172.000 | 11,53 | 11,09 | 11,48 | 00:00:00 | | 2008-11-18 | 10,95 | 119.400 | 11,08 | 10,68 | 10,99 | 00:00:00 | | 2008-11-19 | 10,90 | 86.000 | 11,09 | 10,75 | 10,97 | 00:00:00 | | 2008-11-20 | 10,97 | 185.700 | 10,97 | 10,40 | 10,60 | 00:00:00 | | 2008-11-21 | 10,22 | 147.300 | 10,72 | 10,20 | 10,70 | 00:00:00 | | 2008-11-24 | 11,11 | 298.900 | 11,16 | 10,22 | 10,22 | 00:00:00 | | 2008-11-25 | 10,82 | 175.400 | 11,20 | 10,82 | 11,00 | 00:00:00 | | 2008-11-26 | 11,10 | 83.700 | 11,14 | 10,80 | 10,83 | 00:00:00 | | 2008-11-27 | 10,76 | 77.900 | 11,18 | 10,69 | 11,18 | 00:00:00 | | 2008-11-28 | 10,89 | 93.200 | 10,90 | 10,61 | 10,74 | 00:00:00 | | 2008-12-01 | 10,38 | 112.700 | 10,90 | 10,36 | 10,90 | 00:00:00 | | 2008-12-02 | 10,99 | 103.800 | 11,03 | 10,51 | 10,99 | 00:00:00 | | 2008-12-03 | 11,35 | 140.600 | 11,42 | 10,80 | 10,92 | 00:00:00 | | 2008-12-04 | 11,06 | 95.500 | 11,45 | 10,97 | 11,22 | 00:00:00 | | 2008-12-05 | 11,16 | 85.500 | 11,32 | 10,95 | 11,14 | 00:00:00 | | 2008-12-08 | 11,46 | 139.300 | 11,71 | 11,41 | 11,50 | 00:00:00 | | 2008-12-09 | 11,49 | 139.300 | 11,67 | 11,10 | 11,27 | 00:00:00 | | 2008-12-10 | 11,31 | 99.500 | 11,53 | 11,30 | 11,50 | 00:00:00 | | 2008-12-11 | 11,15 | 163.500 | 11,28 | 11,10 | 11,24 | 00:00:00 | | 2008-12-12 | 11,03 | 139.200 | 11,03 | 10,65 | 10,95 | 00:00:00 | | 2008-12-15 | 10,94 | 88.700 | 11,11 | 10,85 | 10,97 | 00:00:00 | | 2008-12-16 | 11,14 | 103.400 | 11,20 | 10,96 | 10,96 | 00:00:00 | | 2008-12-17 | 11,12 | 143.200 | 11,19 | 10,93 | 11,19 | 00:00:00 | | 2008-12-18 | 11,21 | 166.000 | 11,26 | 11,00 | 11,03 | 00:00:00 | | 2008-12-19 | 10,88 | 262.200 | 11,10 | 10,80 | 11,05 | 00:00:00 | | 2008-12-22 | 10,81 | 240.400 | 10,97 | 10,70 | 10,78 | 00:00:00 | | 2008-12-23 | 10,64 | 307.400 | 10,97 | 10,61 | 10,75 | 00:00:00 | | 2008-12-29 | 10,59 | 424.200 | 10,75 | 10,51 | 10,69 | 00:00:00 | | 2008-12-30 | 10,73 | 274.700 | 10,78 | 10,60 | 10,63 | 00:00:00 | | 2009-01-02 | 11,02 | 61.600 | 11,04 | 10,70 | 10,82 | 00:00:00 | | 2009-01-05 | 11,41 | 104.700 | 11,42 | 11,03 | 11,03 | 00:00:00 | | 2009-01-06 | 11,27 | 42.200 | 11,40 | 11,24 | 11,38 | 00:00:00 | | 2009-01-07 | 10,84 | 86.000 | 11,20 | 10,78 | 11,20 | 00:00:00 | | 2009-01-08 | 10,87 | 29.600 | 10,98 | 10,71 | 10,81 | 00:00:00 | | 2009-01-09 | 10,69 | 36.700 | 10,96 | 10,66 | 10,87 | 00:00:00 | | 2009-01-12 | 10,54 | 39.100 | 10,76 | 10,54 | 10,61 | 00:00:00 | | 2009-01-13 | 10,50 | 49.900 | 10,56 | 10,41 | 10,56 | 00:00:00 | | 2009-01-14 | 10,22 | 75.900 | 10,57 | 10,08 | 10,54 | 00:00:00 | | 2009-01-15 | 10,02 | 80.800 | 10,35 | 9,97 | 10,27 | 00:00:00 | | 2009-01-16 | 9,99 | 89.400 | 10,30 | 9,89 | 10,14 | 00:00:00 | | 2009-01-19 | 10,20 | 44.000 | 10,35 | 10,07 | 10,10 | 00:00:00 | | 2009-01-20 | 10,40 | 57.900 | 10,56 | 10,10 | 10,10 | 00:00:00 | | 2009-01-21 | 10,33 | 50.800 | 10,55 | 10,25 | 10,25 | 00:00:00 | | 2009-01-22 | 10,14 | 32.800 | 10,40 | 10,11 | 10,40 | 00:00:00 | | 2009-01-23 | 10,21 | 53.600 | 10,21 | 9,94 | 10,14 | 00:00:00 | | 2009-01-26 | 10,20 | 38.700 | 10,27 | 10,02 | 10,15 | 00:00:00 | | 2009-01-27 | 10,06 | 75.400 | 10,25 | 9,96 | 10,25 | 00:00:00 | | 2009-01-28 | 10,09 | 62.600 | 10,14 | 9,95 | 10,07 | 00:00:00 | | 2009-01-29 | 9,65 | 243.900 | 9,89 | 9,65 | 9,88 | 00:00:00 | | 2009-01-30 | 9,52 | 149.500 | 9,77 | 9,40 | 9,71 | 00:00:00 | | 2009-02-02 | 9,53 | 108.200 | 9,56 | 9,19 | 9,33 | 00:00:00 | | 2009-02-03 | 9,99 | 61.500 | 10,03 | 9,73 | 9,73 | 00:00:00 | | 2009-02-04 | 10,17 | 113.000 | 10,30 | 9,92 | 10,00 | 00:00:00 | | 2009-02-05 | 10,12 | 81.600 | 10,18 | 9,99 | 10,11 | 00:00:00 | | 2009-02-06 | 10,09 | 52.900 | 10,16 | 9,98 | 10,10 | 00:00:00 | | 2009-02-09 | 9,78 | 99.500 | 10,05 | 9,74 | 10,02 | 00:00:00 | | 2009-02-10 | 9,53 | 138.500 | 9,90 | 9,52 | 9,75 | 00:00:00 | | 2009-02-11 | 9,65 | 97.400 | 9,72 | 9,55 | 9,55 | 00:00:00 | | 2009-02-12 | 9,62 | 55.400 | 9,72 | 9,48 | 9,63 | 00:00:00 | | 2009-02-13 | 9,60 | 50.100 | 9,79 | 9,59 | 9,61 | 00:00:00 | | 2009-02-16 | 9,73 | 34.000 | 9,81 | 9,59 | 9,63 | 00:00:00 | | 2009-02-17 | 9,38 | 75.800 | 9,65 | 9,35 | 9,65 | 00:00:00 | | 2009-02-18 | 9,65 | 75.500 | 9,69 | 9,40 | 9,57 | 00:00:00 | | 2009-02-19 | 9,48 | 52.500 | 9,72 | 9,45 | 9,69 | 00:00:00 | | 2009-02-20 | 9,39 | 89.700 | 9,53 | 9,33 | 9,43 | 00:00:00 | | 2009-02-23 | 9,22 | 97.000 | 9,61 | 9,22 | 9,50 | 00:00:00 | | 2009-02-24 | 9,22 | 88.000 | 9,43 | 9,14 | 9,33 | 00:00:00 | | 2009-02-25 | 9,02 | 144.400 | 9,31 | 8,93 | 9,30 | 00:00:00 | | 2009-02-26 | 9,40 | 88.700 | 9,50 | 9,06 | 9,11 | 00:00:00 | | 2009-02-27 | 9,61 | 185.100 | 9,75 | 9,52 | 9,68 | 00:00:00 | | 2009-03-02 | 9,34 | 120.100 | 9,62 | 9,31 | 9,53 | 00:00:00 | | 2009-03-03 | 9,29 | 82.800 | 9,51 | 9,21 | 9,42 | 00:00:00 | | 2009-03-04 | 9,65 | 129.800 | 9,70 | 9,17 | 9,32 | 00:00:00 | | 2009-03-05 | 9,24 | 114.600 | 9,62 | 9,22 | 9,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
