|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-20 | 9,42 | 130.700 | 9,52 | 9,40 | 9,48 | 00:00:00 | | 2009-10-21 | 9,60 | 285.500 | 9,67 | 9,47 | 9,47 | 00:00:00 | | 2009-10-22 | 9,73 | 176.700 | 9,74 | 9,54 | 9,58 | 00:00:00 | | 2009-10-23 | 9,56 | 183.300 | 9,84 | 9,55 | 9,75 | 00:00:00 | | 2009-10-26 | 9,50 | 123.900 | 9,73 | 9,48 | 9,59 | 00:00:00 | | 2009-10-27 | 9,48 | 96.300 | 9,55 | 9,41 | 9,52 | 00:00:00 | | 2009-10-28 | 9,57 | 118.300 | 9,76 | 9,51 | 9,51 | 00:00:00 | | 2009-10-29 | 9,59 | 96.100 | 9,68 | 9,53 | 9,58 | 00:00:00 | | 2009-10-30 | 9,29 | 189.000 | 9,52 | 9,27 | 9,52 | 00:00:00 | | 2009-11-02 | 9,28 | 126.800 | 9,43 | 9,20 | 9,30 | 00:00:00 | | 2009-11-03 | 9,25 | 111.400 | 9,30 | 9,19 | 9,30 | 00:00:00 | | 2009-11-04 | 9,32 | 127.200 | 9,32 | 9,17 | 9,22 | 00:00:00 | | 2009-11-05 | 9,52 | 155.700 | 9,59 | 9,39 | 9,45 | 00:00:00 | | 2009-11-06 | 9,48 | 150.400 | 9,58 | 9,36 | 9,58 | 00:00:00 | | 2009-11-09 | 9,60 | 138.100 | 9,62 | 9,44 | 9,54 | 00:00:00 | | 2009-11-10 | 9,58 | 70.200 | 9,63 | 9,52 | 9,63 | 00:00:00 | | 2009-11-11 | 9,59 | 83.500 | 9,68 | 9,55 | 9,60 | 00:00:00 | | 2009-11-13 | 9,69 | 66.900 | 9,71 | 9,59 | 9,64 | 00:00:00 | | 2009-11-16 | 9,76 | 142.400 | 9,78 | 9,66 | 9,75 | 00:00:00 | | 2009-11-17 | 9,79 | 135.300 | 9,82 | 9,69 | 9,79 | 00:00:00 | | 2009-11-18 | 9,68 | 82.800 | 9,84 | 9,66 | 9,80 | 00:00:00 | | 2009-11-19 | 9,58 | 141.100 | 9,73 | 9,53 | 9,70 | 00:00:00 | | 2009-11-20 | 9,56 | 162.700 | 9,61 | 9,47 | 9,60 | 00:00:00 | | 2009-11-23 | 9,69 | 96.100 | 9,72 | 9,57 | 9,57 | 00:00:00 | | 2009-11-24 | 9,69 | 89.400 | 9,73 | 9,65 | 9,70 | 00:00:00 | | 2009-11-25 | 9,84 | 141.300 | 9,88 | 9,72 | 9,72 | 00:00:00 | | 2009-11-26 | 9,75 | 237.500 | 9,95 | 9,69 | 9,84 | 00:00:00 | | 2009-11-27 | 9,83 | 134.900 | 9,90 | 9,65 | 9,69 | 00:00:00 | | 2009-11-30 | 9,87 | 107.500 | 9,93 | 9,80 | 9,90 | 00:00:00 | | 2009-12-01 | 10,20 | 231.900 | 10,24 | 9,88 | 9,88 | 00:00:00 | | 2009-12-02 | 10,34 | 207.200 | 10,39 | 10,20 | 10,23 | 00:00:00 | | 2009-12-04 | 10,53 | 161.100 | 10,58 | 10,28 | 10,31 | 00:00:00 | | 2009-12-07 | 10,51 | 135.500 | 10,57 | 10,40 | 10,54 | 00:00:00 | | 2009-12-09 | 10,10 | 82.400 | 10,25 | 10,10 | 10,11 | 00:00:00 | | 2009-12-11 | 10,17 | 61.600 | 10,26 | 10,15 | 10,18 | 00:00:00 | | 2009-12-14 | 10,26 | 94.900 | 10,30 | 10,19 | 10,23 | 00:00:00 | | 2009-12-15 | 10,27 | 87.300 | 10,31 | 10,19 | 10,30 | 00:00:00 | | 2009-12-16 | 10,28 | 140.300 | 10,34 | 10,21 | 10,34 | 00:00:00 | | 2009-12-17 | 10,08 | 150.900 | 10,28 | 10,04 | 10,28 | 00:00:00 | | 2009-12-18 | 10,04 | 125.100 | 10,20 | 10,02 | 10,05 | 00:00:00 | | 2009-12-21 | 10,29 | 128.400 | 10,31 | 10,02 | 10,05 | 00:00:00 | | 2009-12-22 | 10,42 | 177.800 | 10,47 | 10,29 | 10,30 | 00:00:00 | | 2009-12-23 | 10,40 | 73.400 | 10,48 | 10,34 | 10,44 | 00:00:00 | | 2009-12-28 | 10,44 | 113.300 | 10,48 | 10,39 | 10,44 | 00:00:00 | | 2009-12-29 | 10,43 | 105.200 | 10,48 | 10,41 | 10,45 | 00:00:00 | | 2009-12-30 | 10,34 | 57.200 | 10,44 | 10,34 | 10,38 | 00:00:00 | | 2010-01-04 | 10,60 | 155.600 | 10,60 | 10,27 | 10,27 | 00:00:00 | | 2010-01-05 | 10,49 | 178.000 | 10,60 | 10,43 | 10,60 | 00:00:00 | | 2010-01-06 | 10,23 | 241.100 | 10,34 | 10,20 | 10,31 | 00:00:00 | | 2010-01-07 | 10,06 | 231.000 | 10,20 | 10,01 | 10,20 | 00:00:00 | | 2010-01-08 | 10,12 | 341.200 | 10,15 | 9,99 | 10,04 | 00:00:00 | | 2010-01-11 | 10,19 | 229.900 | 10,20 | 10,10 | 10,20 | 00:00:00 | | 2010-01-12 | 10,13 | 158.600 | 10,23 | 10,08 | 10,20 | 00:00:00 | | 2010-01-13 | 10,18 | 131.300 | 10,20 | 10,12 | 10,15 | 00:00:00 | | 2010-01-14 | 10,16 | 144.700 | 10,21 | 10,12 | 10,21 | 00:00:00 | | 2010-01-15 | 10,04 | 212.100 | 10,20 | 9,98 | 10,20 | 00:00:00 | | 2010-01-18 | 9,95 | 355.300 | 10,06 | 9,85 | 10,05 | 00:00:00 | | 2010-01-19 | 10,14 | 121.700 | 10,15 | 9,90 | 9,93 | 00:00:00 | | 2010-01-20 | 10,03 | 147.200 | 10,16 | 9,95 | 10,11 | 00:00:00 | | 2010-01-21 | 9,87 | 260.500 | 10,08 | 9,85 | 10,05 | 00:00:00 | | 2010-01-22 | 9,75 | 322.500 | 10,02 | 9,71 | 9,93 | 00:00:00 | | 2010-01-25 | 9,78 | 192.200 | 9,83 | 9,71 | 9,71 | 00:00:00 | | 2010-01-26 | 9,76 | 280.700 | 9,79 | 9,61 | 9,77 | 00:00:00 | | 2010-01-27 | 9,67 | 162.200 | 9,69 | 9,61 | 9,65 | 00:00:00 | | 2010-01-28 | 9,48 | 446.600 | 9,75 | 9,40 | 9,68 | 00:00:00 | | 2010-01-29 | 9,40 | 346.400 | 9,49 | 9,34 | 9,48 | 00:00:00 | | 2010-02-01 | 9,41 | 214.600 | 9,43 | 9,37 | 9,40 | 00:00:00 | | 2010-02-02 | 9,48 | 167.000 | 9,50 | 9,39 | 9,47 | 00:00:00 | | 2010-02-04 | 9,28 | 297.600 | 9,46 | 9,23 | 9,41 | 00:00:00 | | 2010-02-05 | 9,20 | 477.300 | 9,43 | 9,20 | 9,35 | 00:00:00 | | 2010-02-08 | 9,35 | 173.200 | 9,41 | 9,30 | 9,30 | 00:00:00 | | 2010-02-09 | 9,42 | 241.100 | 9,44 | 9,31 | 9,40 | 00:00:00 | | 2010-02-10 | 9,45 | 160.800 | 9,49 | 9,39 | 9,45 | 00:00:00 | | 2010-02-11 | 9,40 | 125.800 | 9,49 | 9,30 | 9,49 | 00:00:00 | | 2010-02-12 | 9,41 | 114.200 | 9,48 | 9,39 | 9,40 | 00:00:00 | | 2010-02-15 | 9,46 | 76.500 | 9,49 | 9,43 | 9,49 | 00:00:00 | | 2010-02-16 | 9,50 | 99.700 | 9,52 | 9,42 | 9,49 | 00:00:00 | | 2010-02-17 | 9,55 | 125.800 | 9,59 | 9,50 | 9,57 | 00:00:00 | | 2010-02-18 | 9,67 | 191.900 | 9,68 | 9,54 | 9,55 | 00:00:00 | | 2010-02-19 | 9,71 | 134.900 | 9,77 | 9,57 | 9,60 | 00:00:00 | | 2010-02-22 | 9,69 | 225.700 | 9,86 | 9,65 | 9,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
