|
 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 | | 2010-06-16 | 9,60 | 194.300 | 9,62 | 9,53 | 9,60 | 00:00:00 | | 2010-06-17 | 9,70 | 109.000 | 9,70 | 9,60 | 9,60 | 00:00:00 | | 2010-06-18 | 9,63 | 160.000 | 9,71 | 9,57 | 9,67 | 00:00:00 | | 2010-06-21 | 9,63 | 140.000 | 9,73 | 9,61 | 9,70 | 00:00:00 | | 2010-06-22 | 9,68 | 157.300 | 9,73 | 9,63 | 9,69 | 00:00:00 | | 2010-06-23 | 9,66 | 63.000 | 9,74 | 9,62 | 9,63 | 00:00:00 | | 2010-06-24 | 9,61 | 82.000 | 9,73 | 9,56 | 9,70 | 00:00:00 | | 2010-06-25 | 9,70 | 62.700 | 9,74 | 9,57 | 9,58 | 00:00:00 | | 2010-06-28 | 9,84 | 272.100 | 9,90 | 9,68 | 9,70 | 00:00:00 | | 2010-06-29 | 9,69 | 195.700 | 9,82 | 9,62 | 9,79 | 00:00:00 | | 2010-06-30 | 9,72 | 100.200 | 9,79 | 9,60 | 9,63 | 00:00:00 | | 2010-07-01 | 9,68 | 119.900 | 9,78 | 9,60 | 9,60 | 00:00:00 | | 2010-07-02 | 9,51 | 170.300 | 9,75 | 9,50 | 9,75 | 00:00:00 | | 2010-07-05 | 9,61 | 97.900 | 9,74 | 9,60 | 9,63 | 00:00:00 | | 2010-07-06 | 9,70 | 119.200 | 9,81 | 9,59 | 9,71 | 00:00:00 | | 2010-07-07 | 9,92 | 213.700 | 9,95 | 9,65 | 9,68 | 00:00:00 | | 2010-07-08 | 9,93 | 305.600 | 9,99 | 9,90 | 9,95 | 00:00:00 | | 2010-07-09 | 9,95 | 125.900 | 10,00 | 9,92 | 9,97 | 00:00:00 | | 2010-07-12 | 9,86 | 88.100 | 9,96 | 9,85 | 9,92 | 00:00:00 | | 2010-07-13 | 9,99 | 304.100 | 10,01 | 9,83 | 9,83 | 00:00:00 | | 2010-07-14 | 10,05 | 529.600 | 10,06 | 10,01 | 10,03 | 00:00:00 | | 2010-07-15 | 10,15 | 573.400 | 10,30 | 10,02 | 10,02 | 00:00:00 | | 2010-07-16 | 9,98 | 220.500 | 10,27 | 9,94 | 10,19 | 00:00:00 | | 2010-07-19 | 10,12 | 153.100 | 10,20 | 10,02 | 10,02 | 00:00:00 | | 2010-07-20 | 10,02 | 99.000 | 10,12 | 9,96 | 10,12 | 00:00:00 | | 2010-07-21 | 10,06 | 68.100 | 10,10 | 9,99 | 10,02 | 00:00:00 | | 2010-07-22 | 10,23 | 241.300 | 10,27 | 9,98 | 10,05 | 00:00:00 | | 2010-07-23 | 10,19 | 91.300 | 10,27 | 10,15 | 10,23 | 00:00:00 | | 2010-07-26 | 10,22 | 75.400 | 10,24 | 10,15 | 10,23 | 00:00:00 | | 2010-07-27 | 10,28 | 300.000 | 10,39 | 10,23 | 10,25 | 00:00:00 | | 2010-07-28 | 10,25 | 106.800 | 10,39 | 10,22 | 10,36 | 00:00:00 | | 2010-07-29 | 10,35 | 210.100 | 10,41 | 10,27 | 10,29 | 00:00:00 | | 2010-07-30 | 10,30 | 109.300 | 10,39 | 10,21 | 10,37 | 00:00:00 | | 2010-08-02 | 10,41 | 262.800 | 10,48 | 10,30 | 10,40 | 00:00:00 | | 2010-08-03 | 10,39 | 140.100 | 10,43 | 10,31 | 10,35 | 00:00:00 | | 2010-08-04 | 10,51 | 256.700 | 10,52 | 10,33 | 10,42 | 00:00:00 | | 2010-08-05 | 10,23 | 267.900 | 10,54 | 10,16 | 10,48 | 00:00:00 | | 2010-08-06 | 10,13 | 142.400 | 10,30 | 10,11 | 10,30 | 00:00:00 | | 2010-08-09 | 10,31 | 145.200 | 10,33 | 10,23 | 10,23 | 00:00:00 | | 2010-08-10 | 10,23 | 92.200 | 10,34 | 10,19 | 10,30 | 00:00:00 | | 2010-08-11 | 10,12 | 156.000 | 10,27 | 10,11 | 10,14 | 00:00:00 | | 2010-08-12 | 10,38 | 192.800 | 10,40 | 10,12 | 10,12 | 00:00:00 | | 2010-08-13 | 10,49 | 291.500 | 10,52 | 10,35 | 10,40 | 00:00:00 | | 2010-08-16 | 10,56 | 266.300 | 10,64 | 10,46 | 10,50 | 00:00:00 | | 2010-08-17 | 10,48 | 150.000 | 10,60 | 10,40 | 10,55 | 00:00:00 | | 2010-08-18 | 10,42 | 113.300 | 10,49 | 10,38 | 10,49 | 00:00:00 | | 2010-08-19 | 10,18 | 108.900 | 10,45 | 10,18 | 10,43 | 00:00:00 | | 2010-08-20 | 10,11 | 158.900 | 10,26 | 10,06 | 10,19 | 00:00:00 | | 2010-08-23 | 10,22 | 76.500 | 10,25 | 10,11 | 10,11 | 00:00:00 | | 2010-08-24 | 10,15 | 78.500 | 10,23 | 10,10 | 10,20 | 00:00:00 | | 2010-08-25 | 10,23 | 61.900 | 10,28 | 10,15 | 10,15 | 00:00:00 | | 2010-08-26 | 10,15 | 56.800 | 10,28 | 10,15 | 10,23 | 00:00:00 | | 2010-08-27 | 10,38 | 134.000 | 10,40 | 10,15 | 10,15 | 00:00:00 | | 2010-08-30 | 10,31 | 84.500 | 10,43 | 10,28 | 10,35 | 00:00:00 | | 2010-08-31 | 10,39 | 89.100 | 10,41 | 10,19 | 10,25 | 00:00:00 | | 2010-09-01 | 10,45 | 123.400 | 10,47 | 10,30 | 10,38 | 00:00:00 | | 2010-09-02 | 10,35 | 68.600 | 10,45 | 10,35 | 10,45 | 00:00:00 | | 2010-09-03 | 10,36 | 53.200 | 10,40 | 10,27 | 10,40 | 00:00:00 | | 2010-09-06 | 10,38 | 62.500 | 10,40 | 10,27 | 10,30 | 00:00:00 | | 2010-09-07 | 10,34 | 61.500 | 10,36 | 10,30 | 10,32 | 00:00:00 | | 2010-09-08 | 10,40 | 104.500 | 10,45 | 10,31 | 10,31 | 00:00:00 | | 2010-09-09 | 10,44 | 112.500 | 10,49 | 10,37 | 10,40 | 00:00:00 | | 2010-09-10 | 10,43 | 34.900 | 10,48 | 10,38 | 10,44 | 00:00:00 | | 2010-09-13 | 10,49 | 135.400 | 10,54 | 10,43 | 10,45 | 00:00:00 | | 2010-09-14 | 10,44 | 77.800 | 10,53 | 10,42 | 10,46 | 00:00:00 | | 2010-09-15 | 10,49 | 85.800 | 10,49 | 10,42 | 10,44 | 00:00:00 | | 2010-09-16 | 10,44 | 74.900 | 10,49 | 10,39 | 10,49 | 00:00:00 | | 2010-09-17 | 10,32 | 96.700 | 10,51 | 10,29 | 10,45 | 00:00:00 | | 2010-09-20 | 10,43 | 92.100 | 10,45 | 10,27 | 10,35 | 00:00:00 | | 2010-09-21 | 10,29 | 88.400 | 10,46 | 10,27 | 10,46 | 00:00:00 | | 2010-09-22 | 10,15 | 136.100 | 10,31 | 10,12 | 10,30 | 00:00:00 | | 2010-09-23 | 10,12 | 204.200 | 10,22 | 9,96 | 10,22 | 00:00:00 | | 2010-09-24 | 10,19 | 78.600 | 10,22 | 10,01 | 10,17 | 00:00:00 | | 2010-09-27 | 10,12 | 70.300 | 10,25 | 10,09 | 10,25 | 00:00:00 | | 2010-09-28 | 10,13 | 104.200 | 10,18 | 10,02 | 10,10 | 00:00:00 | | 2010-09-29 | 10,14 | 110.300 | 10,20 | 10,10 | 10,14 | 00:00:00 | | 2010-09-30 | 10,06 | 83.500 | 10,22 | 10,02 | 10,14 | 00:00:00 | | 2010-10-01 | 10,04 | 66.500 | 10,14 | 10,02 | 10,12 | 00:00:00 | | 2010-10-04 | 9,99 | 107.200 | 10,07 | 9,96 | 10,03 | 00:00:00 | | 2010-10-05 | 10,09 | 75.700 | 10,15 | 9,99 | 9,99 | 00:00:00 | | 2010-10-06 | 10,04 | 95.900 | 10,13 | 10,00 | 10,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
