|
 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 | | 2008-03-25 | 10,95 | 222.400 | 10,97 | 10,68 | 10,81 | 00:00:00 | | 2008-03-26 | 10,69 | 138.500 | 10,94 | 10,68 | 10,94 | 00:00:00 | | 2008-03-27 | 10,83 | 137.500 | 10,87 | 10,62 | 10,71 | 00:00:00 | | 2008-03-28 | 10,71 | 112.300 | 10,83 | 10,69 | 10,83 | 00:00:00 | | 2008-03-31 | 10,59 | 311.700 | 10,71 | 10,39 | 10,70 | 00:00:00 | | 2008-04-01 | 10,90 | 158.700 | 10,92 | 10,55 | 10,55 | 00:00:00 | | 2008-04-02 | 11,12 | 221.600 | 11,16 | 10,89 | 11,02 | 00:00:00 | | 2008-04-03 | 11,16 | 150.400 | 11,20 | 10,97 | 11,17 | 00:00:00 | | 2008-04-04 | 11,19 | 112.000 | 11,33 | 11,05 | 11,17 | 00:00:00 | | 2008-04-07 | 11,46 | 204.100 | 11,46 | 11,21 | 11,31 | 00:00:00 | | 2008-04-08 | 11,28 | 126.900 | 11,42 | 11,26 | 11,40 | 00:00:00 | | 2008-04-09 | 11,34 | 211.400 | 11,57 | 11,26 | 11,29 | 00:00:00 | | 2008-04-10 | 11,39 | 156.600 | 11,42 | 11,13 | 11,40 | 00:00:00 | | 2008-04-11 | 11,18 | 201.000 | 11,51 | 11,16 | 11,45 | 00:00:00 | | 2008-04-14 | 11,13 | 114.700 | 11,19 | 11,02 | 11,09 | 00:00:00 | | 2008-04-15 | 11,20 | 85.500 | 11,21 | 11,08 | 11,11 | 00:00:00 | | 2008-04-16 | 11,29 | 97.100 | 11,33 | 11,15 | 11,31 | 00:00:00 | | 2008-04-17 | 11,06 | 183.700 | 11,32 | 11,02 | 11,27 | 00:00:00 | | 2008-04-18 | 11,38 | 187.600 | 11,40 | 11,07 | 11,09 | 00:00:00 | | 2008-04-21 | 11,25 | 159.400 | 11,43 | 11,13 | 11,43 | 00:00:00 | | 2008-04-22 | 10,99 | 216.300 | 11,27 | 10,99 | 11,19 | 00:00:00 | | 2008-04-23 | 11,10 | 280.700 | 11,17 | 10,87 | 11,10 | 00:00:00 | | 2008-04-24 | 11,22 | 134.000 | 11,22 | 10,98 | 11,12 | 00:00:00 | | 2008-04-25 | 11,42 | 152.000 | 11,52 | 11,15 | 11,15 | 00:00:00 | | 2008-04-28 | 11,55 | 119.200 | 11,63 | 11,38 | 11,46 | 00:00:00 | | 2008-04-29 | 11,47 | 134.700 | 11,58 | 11,44 | 11,51 | 00:00:00 | | 2008-04-30 | 11,52 | 107.800 | 11,54 | 11,37 | 11,52 | 00:00:00 | | 2008-05-02 | 11,75 | 164.400 | 11,83 | 11,61 | 11,63 | 00:00:00 | | 2008-05-05 | 11,63 | 172.200 | 11,74 | 11,54 | 11,69 | 00:00:00 | | 2008-05-06 | 11,47 | 214.000 | 11,63 | 11,33 | 11,57 | 00:00:00 | | 2008-05-07 | 11,53 | 190.800 | 11,58 | 11,43 | 11,52 | 00:00:00 | | 2008-05-08 | 11,74 | 197.300 | 11,83 | 11,37 | 11,60 | 00:00:00 | | 2008-05-09 | 11,83 | 181.500 | 11,97 | 11,70 | 11,75 | 00:00:00 | | 2008-05-12 | 11,97 | 66.200 | 11,98 | 11,82 | 11,92 | 00:00:00 | | 2008-05-13 | 11,71 | 384.800 | 11,87 | 11,58 | 11,84 | 00:00:00 | | 2008-05-14 | 11,84 | 424.500 | 11,87 | 11,60 | 11,70 | 00:00:00 | | 2008-05-15 | 11,94 | 485.400 | 12,01 | 11,76 | 11,85 | 00:00:00 | | 2008-05-16 | 11,22 | 398.700 | 11,31 | 11,15 | 11,28 | 00:00:00 | | 2008-05-19 | 11,14 | 252.500 | 11,22 | 11,06 | 11,22 | 00:00:00 | | 2008-05-20 | 10,91 | 310.600 | 11,10 | 10,89 | 11,03 | 00:00:00 | | 2008-05-21 | 10,73 | 174.900 | 10,92 | 10,66 | 10,90 | 00:00:00 | | 2008-05-22 | 10,98 | 109.000 | 11,04 | 10,59 | 10,70 | 00:00:00 | | 2008-05-23 | 10,74 | 91.100 | 11,00 | 10,73 | 11,00 | 00:00:00 | | 2008-05-26 | 10,88 | 121.200 | 10,97 | 10,72 | 10,74 | 00:00:00 | | 2008-05-27 | 10,75 | 96.100 | 10,90 | 10,71 | 10,87 | 00:00:00 | | 2008-05-28 | 10,71 | 86.400 | 10,80 | 10,67 | 10,79 | 00:00:00 | | 2008-05-29 | 10,79 | 101.700 | 10,91 | 10,73 | 10,73 | 00:00:00 | | 2008-05-30 | 10,74 | 116.000 | 10,86 | 10,72 | 10,72 | 00:00:00 | | 2008-06-02 | 10,65 | 98.500 | 10,82 | 10,65 | 10,82 | 00:00:00 | | 2008-06-03 | 10,66 | 80.800 | 10,70 | 10,60 | 10,61 | 00:00:00 | | 2008-06-04 | 10,69 | 50.100 | 10,77 | 10,62 | 10,67 | 00:00:00 | | 2008-06-05 | 10,63 | 97.300 | 10,75 | 10,54 | 10,74 | 00:00:00 | | 2008-06-06 | 10,41 | 161.000 | 10,68 | 10,40 | 10,68 | 00:00:00 | | 2008-06-10 | 10,26 | 120.000 | 10,31 | 10,18 | 10,30 | 00:00:00 | | 2008-06-11 | 10,25 | 132.900 | 10,53 | 10,23 | 10,29 | 00:00:00 | | 2008-06-12 | 10,42 | 73.100 | 10,45 | 10,23 | 10,23 | 00:00:00 | | 2008-06-13 | 10,44 | 75.900 | 10,50 | 10,28 | 10,39 | 00:00:00 | | 2008-06-16 | 10,30 | 103.200 | 10,50 | 10,25 | 10,48 | 00:00:00 | | 2008-06-17 | 10,31 | 62.700 | 10,36 | 10,26 | 10,30 | 00:00:00 | | 2008-06-18 | 10,12 | 113.200 | 10,32 | 10,12 | 10,32 | 00:00:00 | | 2008-06-19 | 10,10 | 128.500 | 10,20 | 10,04 | 10,11 | 00:00:00 | | 2008-06-20 | 10,03 | 210.100 | 10,29 | 10,00 | 10,13 | 00:00:00 | | 2008-06-23 | 10,35 | 136.700 | 10,35 | 10,08 | 10,08 | 00:00:00 | | 2008-06-24 | 10,33 | 75.900 | 10,40 | 10,13 | 10,35 | 00:00:00 | | 2008-06-25 | 10,63 | 87.900 | 10,65 | 10,36 | 10,36 | 00:00:00 | | 2008-06-26 | 10,42 | 46.800 | 10,65 | 10,37 | 10,57 | 00:00:00 | | 2008-06-27 | 10,29 | 87.800 | 10,45 | 10,27 | 10,36 | 00:00:00 | | 2008-06-30 | 10,42 | 72.500 | 10,46 | 10,25 | 10,34 | 00:00:00 | | 2008-07-01 | 10,52 | 159.500 | 10,72 | 10,44 | 10,60 | 00:00:00 | | 2008-07-02 | 10,81 | 113.800 | 10,90 | 10,64 | 10,66 | 00:00:00 | | 2008-07-03 | 11,00 | 99.400 | 11,03 | 10,73 | 10,76 | 00:00:00 | | 2008-07-04 | 10,89 | 84.800 | 10,99 | 10,78 | 10,99 | 00:00:00 | | 2008-07-07 | 10,91 | 144.900 | 11,04 | 10,87 | 10,95 | 00:00:00 | | 2008-07-08 | 11,16 | 91.200 | 11,18 | 10,84 | 10,87 | 00:00:00 | | 2008-07-09 | 11,28 | 88.600 | 11,37 | 11,17 | 11,20 | 00:00:00 | | 2008-07-10 | 11,23 | 55.200 | 11,39 | 11,19 | 11,20 | 00:00:00 | | 2008-07-11 | 10,89 | 95.400 | 11,27 | 10,88 | 11,22 | 00:00:00 | | 2008-07-14 | 10,79 | 56.200 | 11,05 | 10,79 | 11,00 | 00:00:00 | | 2008-07-15 | 10,67 | 84.200 | 10,74 | 10,51 | 10,72 | 00:00:00 | | 2008-07-16 | 10,68 | 89.300 | 10,70 | 10,47 | 10,62 | 00:00:00 | | 2008-07-17 | 10,67 | 49.900 | 10,75 | 10,51 | 10,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
