|
 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 | | 2009-06-30 | 8,37 | 126.100 | 8,53 | 8,33 | 8,45 | 00:00:00 | | 2009-07-01 | 8,56 | 167.700 | 8,58 | 8,46 | 8,49 | 00:00:00 | | 2009-07-02 | 8,40 | 96.300 | 8,62 | 8,38 | 8,60 | 00:00:00 | | 2009-07-03 | 8,35 | 52.400 | 8,44 | 8,32 | 8,41 | 00:00:00 | | 2009-07-06 | 8,34 | 89.100 | 8,36 | 8,24 | 8,31 | 00:00:00 | | 2009-07-07 | 8,23 | 91.300 | 8,38 | 8,23 | 8,38 | 00:00:00 | | 2009-07-08 | 8,09 | 134.900 | 8,24 | 8,06 | 8,23 | 00:00:00 | | 2009-07-09 | 8,10 | 130.500 | 8,12 | 8,04 | 8,11 | 00:00:00 | | 2009-07-10 | 8,01 | 201.500 | 8,06 | 7,92 | 8,06 | 00:00:00 | | 2009-07-13 | 8,06 | 149.700 | 8,10 | 7,91 | 7,99 | 00:00:00 | | 2009-07-14 | 8,07 | 69.000 | 8,11 | 8,02 | 8,07 | 00:00:00 | | 2009-07-15 | 8,18 | 179.200 | 8,18 | 8,03 | 8,10 | 00:00:00 | | 2009-07-16 | 8,22 | 86.000 | 8,25 | 8,10 | 8,13 | 00:00:00 | | 2009-07-17 | 8,30 | 107.300 | 8,31 | 8,19 | 8,24 | 00:00:00 | | 2009-07-20 | 8,27 | 110.700 | 8,36 | 8,21 | 8,34 | 00:00:00 | | 2009-07-21 | 8,27 | 101.600 | 8,35 | 8,25 | 8,26 | 00:00:00 | | 2009-07-22 | 8,40 | 159.800 | 8,40 | 8,32 | 8,32 | 00:00:00 | | 2009-07-23 | 8,53 | 271.600 | 8,56 | 8,35 | 8,39 | 00:00:00 | | 2009-07-24 | 8,52 | 90.700 | 8,55 | 8,48 | 8,54 | 00:00:00 | | 2009-07-27 | 8,51 | 115.600 | 8,59 | 8,49 | 8,53 | 00:00:00 | | 2009-07-28 | 8,70 | 213.900 | 8,70 | 8,48 | 8,48 | 00:00:00 | | 2009-07-29 | 8,77 | 107.200 | 8,83 | 8,55 | 8,55 | 00:00:00 | | 2009-07-30 | 9,04 | 329.100 | 9,10 | 8,87 | 8,87 | 00:00:00 | | 2009-07-31 | 8,97 | 143.700 | 9,14 | 8,95 | 9,05 | 00:00:00 | | 2009-08-03 | 9,01 | 130.100 | 9,05 | 8,89 | 9,05 | 00:00:00 | | 2009-08-04 | 8,97 | 111.900 | 9,01 | 8,90 | 9,00 | 00:00:00 | | 2009-08-05 | 8,85 | 154.000 | 9,01 | 8,81 | 8,94 | 00:00:00 | | 2009-08-06 | 8,76 | 154.000 | 8,98 | 8,70 | 8,93 | 00:00:00 | | 2009-08-07 | 9,11 | 209.100 | 9,14 | 8,79 | 8,79 | 00:00:00 | | 2009-08-10 | 9,08 | 188.600 | 9,15 | 9,05 | 9,14 | 00:00:00 | | 2009-08-11 | 9,02 | 198.300 | 9,21 | 8,96 | 9,16 | 00:00:00 | | 2009-08-12 | 9,12 | 97.400 | 9,14 | 8,97 | 9,00 | 00:00:00 | | 2009-08-13 | 9,06 | 111.000 | 9,19 | 9,05 | 9,16 | 00:00:00 | | 2009-08-14 | 8,96 | 95.200 | 9,07 | 8,92 | 9,06 | 00:00:00 | | 2009-08-17 | 8,82 | 148.200 | 8,92 | 8,80 | 8,92 | 00:00:00 | | 2009-08-18 | 8,87 | 95.900 | 8,89 | 8,79 | 8,85 | 00:00:00 | | 2009-08-19 | 8,99 | 104.700 | 9,00 | 8,78 | 8,85 | 00:00:00 | | 2009-08-20 | 9,02 | 76.900 | 9,05 | 8,97 | 9,00 | 00:00:00 | | 2009-08-21 | 9,13 | 137.900 | 9,14 | 8,98 | 9,00 | 00:00:00 | | 2009-08-24 | 9,16 | 153.100 | 9,19 | 9,10 | 9,15 | 00:00:00 | | 2009-08-25 | 9,35 | 285.200 | 9,43 | 9,14 | 9,14 | 00:00:00 | | 2009-08-26 | 9,36 | 76.200 | 9,44 | 9,35 | 9,41 | 00:00:00 | | 2009-08-27 | 9,44 | 177.500 | 9,46 | 9,32 | 9,38 | 00:00:00 | | 2009-08-28 | 9,39 | 129.500 | 9,48 | 9,35 | 9,41 | 00:00:00 | | 2009-08-31 | 9,29 | 84.400 | 9,39 | 9,28 | 9,39 | 00:00:00 | | 2009-09-01 | 9,13 | 146.600 | 9,36 | 9,11 | 9,36 | 00:00:00 | | 2009-09-02 | 9,10 | 99.300 | 9,16 | 9,06 | 9,10 | 00:00:00 | | 2009-09-03 | 9,16 | 109.300 | 9,26 | 9,12 | 9,18 | 00:00:00 | | 2009-09-04 | 9,42 | 132.700 | 9,44 | 9,26 | 9,33 | 00:00:00 | | 2009-09-07 | 9,48 | 229.800 | 9,67 | 9,31 | 9,51 | 00:00:00 | | 2009-09-08 | 9,62 | 172.100 | 9,67 | 9,44 | 9,49 | 00:00:00 | | 2009-09-09 | 9,63 | 116.900 | 9,69 | 9,56 | 9,65 | 00:00:00 | | 2009-09-10 | 9,59 | 110.500 | 9,69 | 9,48 | 9,69 | 00:00:00 | | 2009-09-11 | 9,53 | 115.500 | 9,59 | 9,51 | 9,59 | 00:00:00 | | 2009-09-14 | 9,42 | 145.800 | 9,45 | 9,34 | 9,42 | 00:00:00 | | 2009-09-15 | 9,58 | 117.000 | 9,59 | 9,43 | 9,46 | 00:00:00 | | 2009-09-16 | 9,51 | 114.100 | 9,57 | 9,47 | 9,57 | 00:00:00 | | 2009-09-17 | 9,42 | 131.400 | 9,50 | 9,40 | 9,50 | 00:00:00 | | 2009-09-18 | 9,32 | 146.100 | 9,42 | 9,28 | 9,42 | 00:00:00 | | 2009-09-21 | 9,30 | 188.500 | 9,34 | 9,22 | 9,34 | 00:00:00 | | 2009-09-22 | 9,33 | 135.100 | 9,41 | 9,30 | 9,30 | 00:00:00 | | 2009-09-23 | 9,27 | 158.900 | 9,31 | 9,20 | 9,31 | 00:00:00 | | 2009-09-24 | 9,23 | 174.600 | 9,35 | 9,21 | 9,25 | 00:00:00 | | 2009-09-25 | 9,29 | 132.100 | 9,38 | 9,22 | 9,22 | 00:00:00 | | 2009-09-28 | 9,46 | 132.100 | 9,49 | 9,26 | 9,36 | 00:00:00 | | 2009-09-29 | 9,44 | 97.200 | 9,52 | 9,38 | 9,47 | 00:00:00 | | 2009-09-30 | 9,35 | 156.000 | 9,48 | 9,29 | 9,47 | 00:00:00 | | 2009-10-01 | 9,16 | 159.200 | 9,39 | 9,16 | 9,32 | 00:00:00 | | 2009-10-02 | 9,11 | 146.600 | 9,23 | 9,10 | 9,19 | 00:00:00 | | 2009-10-05 | 9,30 | 88.700 | 9,30 | 9,06 | 9,11 | 00:00:00 | | 2009-10-06 | 9,37 | 125.500 | 9,43 | 9,25 | 9,30 | 00:00:00 | | 2009-10-07 | 9,36 | 88.300 | 9,44 | 9,34 | 9,34 | 00:00:00 | | 2009-10-08 | 9,42 | 105.300 | 9,47 | 9,34 | 9,46 | 00:00:00 | | 2009-10-09 | 9,31 | 79.700 | 9,51 | 9,27 | 9,38 | 00:00:00 | | 2009-10-12 | 9,43 | 134.800 | 9,46 | 9,28 | 9,35 | 00:00:00 | | 2009-10-13 | 9,32 | 128.300 | 9,45 | 9,31 | 9,44 | 00:00:00 | | 2009-10-14 | 9,46 | 137.300 | 9,50 | 9,34 | 9,42 | 00:00:00 | | 2009-10-15 | 9,56 | 176.400 | 9,60 | 9,44 | 9,44 | 00:00:00 | | 2009-10-16 | 9,42 | 162.400 | 9,59 | 9,38 | 9,59 | 00:00:00 | | 2009-10-19 | 9,45 | 106.100 | 9,48 | 9,38 | 9,43 | 00:00:00 | | 2009-10-20 | 9,42 | 130.700 | 9,52 | 9,40 | 9,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
