|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-06 | 10,04 | 95.900 | 10,13 | 10,00 | 10,09 | 00:00:00 | | 2010-10-07 | 10,02 | 102.100 | 10,10 | 10,01 | 10,10 | 00:00:00 | | 2010-10-08 | 9,93 | 202.900 | 10,03 | 9,81 | 10,03 | 00:00:00 | | 2010-10-11 | 9,96 | 92.100 | 9,96 | 9,88 | 9,95 | 00:00:00 | | 2010-10-12 | 9,89 | 83.400 | 9,95 | 9,84 | 9,95 | 00:00:00 | | 2010-10-13 | 10,06 | 108.800 | 10,09 | 9,92 | 9,92 | 00:00:00 | | 2010-10-14 | 9,97 | 140.300 | 10,10 | 9,90 | 10,09 | 00:00:00 | | 2010-10-15 | 10,11 | 112.300 | 10,11 | 10,01 | 10,02 | 00:00:00 | | 2010-10-18 | 10,06 | 103.600 | 10,15 | 10,02 | 10,03 | 00:00:00 | | 2010-10-19 | 10,06 | 73.800 | 10,10 | 10,01 | 10,10 | 00:00:00 | | 2010-10-20 | 10,07 | 59.600 | 10,10 | 10,03 | 10,06 | 00:00:00 | | 2010-10-21 | 10,11 | 139.500 | 10,15 | 10,03 | 10,08 | 00:00:00 | | 2010-10-22 | 10,06 | 145.200 | 10,13 | 10,02 | 10,13 | 00:00:00 | | 2010-10-25 | 10,06 | 114.800 | 10,10 | 10,02 | 10,10 | 00:00:00 | | 2010-10-26 | 10,12 | 75.200 | 10,14 | 10,02 | 10,02 | 00:00:00 | | 2010-10-27 | 10,15 | 99.800 | 10,23 | 10,07 | 10,12 | 00:00:00 | | 2010-10-28 | 10,40 | 166.100 | 10,47 | 10,22 | 10,22 | 00:00:00 | | 2010-10-29 | 10,40 | 136.700 | 10,50 | 10,37 | 10,41 | 00:00:00 | | 2010-11-01 | 10,46 | 56.300 | 10,55 | 10,40 | 10,47 | 00:00:00 | | 2010-11-02 | 10,52 | 108.500 | 10,55 | 10,43 | 10,49 | 00:00:00 | | 2010-11-03 | 10,45 | 96.100 | 10,56 | 10,45 | 10,54 | 00:00:00 | | 2010-11-04 | 10,27 | 241.400 | 10,39 | 10,19 | 10,39 | 00:00:00 | | 2010-11-05 | 10,22 | 150.400 | 10,27 | 10,14 | 10,26 | 00:00:00 | | 2010-11-08 | 10,11 | 186.300 | 10,19 | 10,10 | 10,19 | 00:00:00 | | 2010-11-09 | 10,21 | 141.900 | 10,26 | 10,10 | 10,10 | 00:00:00 | | 2010-11-10 | 10,19 | 89.000 | 10,22 | 10,12 | 10,20 | 00:00:00 | | 2010-11-11 | 10,18 | 70.300 | 10,25 | 10,11 | 10,25 | 00:00:00 | | 2010-11-12 | 10,10 | 136.300 | 10,15 | 10,06 | 10,13 | 00:00:00 | | 2010-11-15 | 10,10 | 106.700 | 10,10 | 10,04 | 10,10 | 00:00:00 | | 2010-11-16 | 10,02 | 100.800 | 10,08 | 10,01 | 10,07 | 00:00:00 | | 2010-11-17 | 10,03 | 124.900 | 10,05 | 9,99 | 10,01 | 00:00:00 | | 2010-11-18 | 10,14 | 110.800 | 10,18 | 10,03 | 10,03 | 00:00:00 | | 2010-11-19 | 10,10 | 79.700 | 10,16 | 10,06 | 10,14 | 00:00:00 | | 2010-11-22 | 10,02 | 119.400 | 10,18 | 10,00 | 10,10 | 00:00:00 | | 2010-11-23 | 9,96 | 229.400 | 10,05 | 9,90 | 10,03 | 00:00:00 | | 2010-11-24 | 10,02 | 91.400 | 10,02 | 9,90 | 9,99 | 00:00:00 | | 2010-11-25 | 9,99 | 135.200 | 10,02 | 9,93 | 9,97 | 00:00:00 | | 2010-11-26 | 9,98 | 93.800 | 10,02 | 9,91 | 10,00 | 00:00:00 | | 2010-11-29 | 9,91 | 201.100 | 10,03 | 9,87 | 10,03 | 00:00:00 | | 2010-11-30 | 9,90 | 140.000 | 9,96 | 9,82 | 9,95 | 00:00:00 | | 2010-12-01 | 10,06 | 92.900 | 10,06 | 9,90 | 9,91 | 00:00:00 | | 2010-12-02 | 10,04 | 125.200 | 10,06 | 9,93 | 10,06 | 00:00:00 | | 2010-12-03 | 9,98 | 66.100 | 10,02 | 9,91 | 10,00 | 00:00:00 | | 2010-12-06 | 9,87 | 218.500 | 9,95 | 9,81 | 9,95 | 00:00:00 | | 2010-12-07 | 9,87 | 100.900 | 9,91 | 9,84 | 9,90 | 00:00:00 | | 2010-12-08 | 9,88 | 159.000 | 9,90 | 9,81 | 9,90 | 00:00:00 | | 2010-12-09 | 9,94 | 92.700 | 10,00 | 9,86 | 9,90 | 00:00:00 | | 2010-12-10 | 9,88 | 91.500 | 9,92 | 9,81 | 9,90 | 00:00:00 | | 2010-12-13 | 9,86 | 104.200 | 9,91 | 9,84 | 9,90 | 00:00:00 | | 2010-12-14 | 9,89 | 97.900 | 9,90 | 9,84 | 9,86 | 00:00:00 | | 2010-12-15 | 9,80 | 255.400 | 9,90 | 9,75 | 9,90 | 00:00:00 | | 2010-12-16 | 9,85 | 128.800 | 9,87 | 9,79 | 9,85 | 00:00:00 | | 2010-12-17 | 9,71 | 239.900 | 9,85 | 9,68 | 9,85 | 00:00:00 | | 2010-12-20 | 9,70 | 176.100 | 9,76 | 9,66 | 9,72 | 00:00:00 | | 2010-12-21 | 9,76 | 117.000 | 9,79 | 9,68 | 9,79 | 00:00:00 | | 2010-12-22 | 9,69 | 151.300 | 9,74 | 9,60 | 9,72 | 00:00:00 | | 2010-12-23 | 9,70 | 155.000 | 9,72 | 9,66 | 9,68 | 00:00:00 | | 2010-12-27 | 9,68 | 143.800 | 9,72 | 9,56 | 9,72 | 00:00:00 | | 2010-12-28 | 9,65 | 118.200 | 9,71 | 9,63 | 9,66 | 00:00:00 | | 2010-12-29 | 9,71 | 101.700 | 9,76 | 9,69 | 9,70 | 00:00:00 | | 2010-12-30 | 9,62 | 174.400 | 9,71 | 9,56 | 9,71 | 00:00:00 | | 2011-01-03 | 9,71 | 155.400 | 9,78 | 9,67 | 9,77 | 00:00:00 | | 2011-01-04 | 9,68 | 238.000 | 9,73 | 9,62 | 9,73 | 00:00:00 | | 2011-01-05 | 9,62 | 269.700 | 9,68 | 9,57 | 9,67 | 00:00:00 | | 2011-01-06 | 9,80 | 117.800 | 9,85 | 9,61 | 9,64 | 00:00:00 | | 2011-01-07 | 9,84 | 243.000 | 9,97 | 9,81 | 9,81 | 00:00:00 | | 2011-01-10 | 9,71 | 203.700 | 9,78 | 9,65 | 9,76 | 00:00:00 | | 2011-01-11 | 9,64 | 269.400 | 9,70 | 9,56 | 9,66 | 00:00:00 | | 2011-01-12 | 9,72 | 197.900 | 9,73 | 9,59 | 9,61 | 00:00:00 | | 2011-01-13 | 9,68 | 209.800 | 9,73 | 9,60 | 9,73 | 00:00:00 | | 2011-01-14 | 9,64 | 253.900 | 9,68 | 9,55 | 9,68 | 00:00:00 | | 2011-01-17 | 9,57 | 264.700 | 9,66 | 9,55 | 9,66 | 00:00:00 | | 2011-01-18 | 9,61 | 222.600 | 9,62 | 9,52 | 9,57 | 00:00:00 | | 2011-01-19 | 9,61 | 163.700 | 9,66 | 9,59 | 9,66 | 00:00:00 | | 2011-01-20 | 9,76 | 224.200 | 9,87 | 9,61 | 9,61 | 00:00:00 | | 2011-01-21 | 9,90 | 310.900 | 9,98 | 9,72 | 9,78 | 00:00:00 | | 2011-01-24 | 10,00 | 182.500 | 10,00 | 9,91 | 9,98 | 00:00:00 | | 2011-01-25 | 9,91 | 175.100 | 10,01 | 9,88 | 10,00 | 00:00:00 | | 2011-01-26 | 9,89 | 127.200 | 9,97 | 9,84 | 9,95 | 00:00:00 | | 2011-01-27 | 9,88 | 157.500 | 9,89 | 9,76 | 9,85 | 00:00:00 | | 2011-01-28 | 9,75 | 246.200 | 9,86 | 9,73 | 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 > >> |
|
