|
 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 | | 2010-02-22 | 9,69 | 225.700 | 9,86 | 9,65 | 9,85 | 00:00:00 | | 2010-02-23 | 9,54 | 261.600 | 9,78 | 9,49 | 9,76 | 00:00:00 | | 2010-02-24 | 9,60 | 130.000 | 9,60 | 9,49 | 9,55 | 00:00:00 | | 2010-02-25 | 9,46 | 373.800 | 9,60 | 9,33 | 9,45 | 00:00:00 | | 2010-02-26 | 9,48 | 331.300 | 9,49 | 9,36 | 9,49 | 00:00:00 | | 2010-03-01 | 9,56 | 274.300 | 9,59 | 9,50 | 9,56 | 00:00:00 | | 2010-03-02 | 9,55 | 254.900 | 9,55 | 9,45 | 9,55 | 00:00:00 | | 2010-03-03 | 9,55 | 220.100 | 9,59 | 9,47 | 9,57 | 00:00:00 | | 2010-03-04 | 9,57 | 270.200 | 9,60 | 9,49 | 9,54 | 00:00:00 | | 2010-03-05 | 9,69 | 186.100 | 9,71 | 9,58 | 9,60 | 00:00:00 | | 2010-03-08 | 9,78 | 209.000 | 9,78 | 9,68 | 9,75 | 00:00:00 | | 2010-03-09 | 9,81 | 206.000 | 9,82 | 9,74 | 9,79 | 00:00:00 | | 2010-03-10 | 9,79 | 201.900 | 9,84 | 9,76 | 9,82 | 00:00:00 | | 2010-03-11 | 9,90 | 219.500 | 9,93 | 9,79 | 9,81 | 00:00:00 | | 2010-03-12 | 9,89 | 212.000 | 9,96 | 9,87 | 9,94 | 00:00:00 | | 2010-03-15 | 9,80 | 200.600 | 9,83 | 9,76 | 9,78 | 00:00:00 | | 2010-03-16 | 9,80 | 123.900 | 9,87 | 9,78 | 9,85 | 00:00:00 | | 2010-03-17 | 9,85 | 187.000 | 9,90 | 9,79 | 9,87 | 00:00:00 | | 2010-03-18 | 9,88 | 130.800 | 9,92 | 9,82 | 9,90 | 00:00:00 | | 2010-03-19 | 9,87 | 132.700 | 9,98 | 9,85 | 9,93 | 00:00:00 | | 2010-03-22 | 9,85 | 253.200 | 9,95 | 9,77 | 9,95 | 00:00:00 | | 2010-03-23 | 9,85 | 172.100 | 9,90 | 9,80 | 9,80 | 00:00:00 | | 2010-03-24 | 9,81 | 226.900 | 9,86 | 9,72 | 9,84 | 00:00:00 | | 2010-03-25 | 9,89 | 184.100 | 9,90 | 9,78 | 9,82 | 00:00:00 | | 2010-03-26 | 9,89 | 168.600 | 9,93 | 9,83 | 9,93 | 00:00:00 | | 2010-03-29 | 9,96 | 192.800 | 9,97 | 9,90 | 9,94 | 00:00:00 | | 2010-03-30 | 10,01 | 234.000 | 10,05 | 9,93 | 9,95 | 00:00:00 | | 2010-03-31 | 10,07 | 165.400 | 10,09 | 10,00 | 10,00 | 00:00:00 | | 2010-04-01 | 10,05 | 214.700 | 10,08 | 9,98 | 10,02 | 00:00:00 | | 2010-04-06 | 10,09 | 178.300 | 10,09 | 10,02 | 10,07 | 00:00:00 | | 2010-04-07 | 10,07 | 197.900 | 10,13 | 10,01 | 10,09 | 00:00:00 | | 2010-04-08 | 10,01 | 302.900 | 10,06 | 9,92 | 10,06 | 00:00:00 | | 2010-04-09 | 10,05 | 218.800 | 10,06 | 9,98 | 10,03 | 00:00:00 | | 2010-04-12 | 10,10 | 247.300 | 10,11 | 10,03 | 10,05 | 00:00:00 | | 2010-04-13 | 10,12 | 216.500 | 10,14 | 10,04 | 10,09 | 00:00:00 | | 2010-04-14 | 10,14 | 236.100 | 10,18 | 10,09 | 10,15 | 00:00:00 | | 2010-04-15 | 10,12 | 288.700 | 10,16 | 10,10 | 10,15 | 00:00:00 | | 2010-04-16 | 10,01 | 401.600 | 10,16 | 9,99 | 10,15 | 00:00:00 | | 2010-04-19 | 9,98 | 373.800 | 10,08 | 9,95 | 10,08 | 00:00:00 | | 2010-04-20 | 10,05 | 228.600 | 10,06 | 9,94 | 10,00 | 00:00:00 | | 2010-04-21 | 9,97 | 276.900 | 10,07 | 9,94 | 10,06 | 00:00:00 | | 2010-04-22 | 9,94 | 453.400 | 10,03 | 9,86 | 10,00 | 00:00:00 | | 2010-04-23 | 9,95 | 392.300 | 9,96 | 9,86 | 9,94 | 00:00:00 | | 2010-04-26 | 9,94 | 412.500 | 10,01 | 9,90 | 10,01 | 00:00:00 | | 2010-04-27 | 9,75 | 701.100 | 9,99 | 9,71 | 9,99 | 00:00:00 | | 2010-04-28 | 9,69 | 690.000 | 9,83 | 9,63 | 9,80 | 00:00:00 | | 2010-04-29 | 9,84 | 756.500 | 9,88 | 9,65 | 9,73 | 00:00:00 | | 2010-04-30 | 9,88 | 815.600 | 9,89 | 9,75 | 9,89 | 00:00:00 | | 2010-05-03 | 9,91 | 666.100 | 9,92 | 9,82 | 9,90 | 00:00:00 | | 2010-05-04 | 8,97 | 1.010.000 | 9,17 | 8,90 | 9,11 | 00:00:00 | | 2010-05-05 | 8,89 | 470.600 | 9,00 | 8,88 | 9,00 | 00:00:00 | | 2010-05-06 | 8,81 | 393.700 | 8,95 | 8,80 | 8,86 | 00:00:00 | | 2010-05-07 | 8,58 | 567.200 | 8,83 | 8,52 | 8,70 | 00:00:00 | | 2010-05-10 | 8,77 | 372.900 | 8,83 | 8,69 | 8,75 | 00:00:00 | | 2010-05-11 | 8,89 | 312.600 | 8,89 | 8,69 | 8,75 | 00:00:00 | | 2010-05-12 | 9,09 | 405.700 | 9,15 | 8,90 | 8,99 | 00:00:00 | | 2010-05-13 | 9,23 | 100.700 | 9,26 | 9,12 | 9,13 | 00:00:00 | | 2010-05-14 | 8,99 | 271.800 | 9,22 | 8,91 | 9,22 | 00:00:00 | | 2010-05-17 | 9,03 | 182.400 | 9,09 | 8,89 | 8,93 | 00:00:00 | | 2010-05-18 | 9,07 | 352.900 | 9,12 | 9,02 | 9,12 | 00:00:00 | | 2010-05-19 | 8,95 | 127.700 | 9,03 | 8,90 | 9,02 | 00:00:00 | | 2010-05-20 | 8,88 | 232.400 | 9,01 | 8,79 | 8,98 | 00:00:00 | | 2010-05-21 | 8,85 | 227.400 | 8,93 | 8,66 | 8,90 | 00:00:00 | | 2010-05-24 | 8,79 | 86.900 | 8,91 | 8,79 | 8,89 | 00:00:00 | | 2010-05-25 | 8,77 | 286.700 | 8,82 | 8,61 | 8,66 | 00:00:00 | | 2010-05-26 | 8,93 | 190.600 | 9,03 | 8,88 | 8,98 | 00:00:00 | | 2010-05-27 | 9,08 | 215.700 | 9,14 | 8,91 | 8,99 | 00:00:00 | | 2010-05-28 | 9,13 | 192.500 | 9,19 | 9,05 | 9,13 | 00:00:00 | | 2010-05-31 | 9,10 | 108.100 | 9,17 | 9,08 | 9,15 | 00:00:00 | | 2010-06-01 | 9,19 | 136.700 | 9,21 | 8,95 | 9,02 | 00:00:00 | | 2010-06-02 | 9,25 | 158.200 | 9,28 | 9,08 | 9,17 | 00:00:00 | | 2010-06-03 | 9,30 | 98.200 | 9,39 | 9,26 | 9,32 | 00:00:00 | | 2010-06-04 | 9,22 | 113.500 | 9,41 | 9,18 | 9,37 | 00:00:00 | | 2010-06-07 | 9,17 | 182.100 | 9,23 | 9,08 | 9,15 | 00:00:00 | | 2010-06-08 | 9,04 | 136.600 | 9,20 | 8,98 | 9,20 | 00:00:00 | | 2010-06-09 | 9,23 | 63.200 | 9,23 | 9,06 | 9,13 | 00:00:00 | | 2010-06-10 | 9,35 | 211.800 | 9,39 | 9,19 | 9,20 | 00:00:00 | | 2010-06-11 | 9,39 | 117.500 | 9,41 | 9,31 | 9,35 | 00:00:00 | | 2010-06-14 | 9,46 | 176.500 | 9,47 | 9,38 | 9,43 | 00:00:00 | | 2010-06-15 | 9,60 | 283.400 | 9,62 | 9,38 | 9,43 | 00:00:00 | | 2010-06-16 | 9,60 | 194.300 | 9,62 | 9,53 | 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 > >> |
|
