(Login BolsaPT & Canal Forex) |
|
 DEUTSCHE TELEKOM - [Ticker: DTE.F] |     | | Última Trade | 15,355 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:51:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,110 (-0.711%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 15,400 | PER | 0,00% | | Máximo | 15,467 | Pagamento Dividendo | | | Mínimo | 15,173 | Data Ex-Dividendo | | | Fecho Anterior | 15,465 | Yield | | | Volume | 54.653 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DTE.F de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-20 | 00:00:00 | 9,48 | 9,52 | 9,40 | 9,42 | 130.700 | | 2009-10-21 | 00:00:00 | 9,47 | 9,67 | 9,47 | 9,60 | 285.500 | | 2009-10-22 | 00:00:00 | 9,58 | 9,74 | 9,54 | 9,73 | 176.700 | | 2009-10-23 | 00:00:00 | 9,75 | 9,84 | 9,55 | 9,56 | 183.300 | | 2009-10-26 | 00:00:00 | 9,59 | 9,73 | 9,48 | 9,50 | 123.900 | | 2009-10-27 | 00:00:00 | 9,52 | 9,55 | 9,41 | 9,48 | 96.300 | | 2009-10-28 | 00:00:00 | 9,51 | 9,76 | 9,51 | 9,57 | 118.300 | | 2009-10-29 | 00:00:00 | 9,58 | 9,68 | 9,53 | 9,59 | 96.100 | | 2009-10-30 | 00:00:00 | 9,52 | 9,52 | 9,27 | 9,29 | 189.000 | | 2009-11-02 | 00:00:00 | 9,30 | 9,43 | 9,20 | 9,28 | 126.800 | | 2009-11-03 | 00:00:00 | 9,30 | 9,30 | 9,19 | 9,25 | 111.400 | | 2009-11-04 | 00:00:00 | 9,22 | 9,32 | 9,17 | 9,32 | 127.200 | | 2009-11-05 | 00:00:00 | 9,45 | 9,59 | 9,39 | 9,52 | 155.700 | | 2009-11-06 | 00:00:00 | 9,58 | 9,58 | 9,36 | 9,48 | 150.400 | | 2009-11-09 | 00:00:00 | 9,54 | 9,62 | 9,44 | 9,60 | 138.100 | | 2009-11-10 | 00:00:00 | 9,63 | 9,63 | 9,52 | 9,58 | 70.200 | | 2009-11-11 | 00:00:00 | 9,60 | 9,68 | 9,55 | 9,59 | 83.500 | | 2009-11-13 | 00:00:00 | 9,64 | 9,71 | 9,59 | 9,69 | 66.900 | | 2009-11-16 | 00:00:00 | 9,75 | 9,78 | 9,66 | 9,76 | 142.400 | | 2009-11-17 | 00:00:00 | 9,79 | 9,82 | 9,69 | 9,79 | 135.300 | | 2009-11-18 | 00:00:00 | 9,80 | 9,84 | 9,66 | 9,68 | 82.800 | | 2009-11-19 | 00:00:00 | 9,70 | 9,73 | 9,53 | 9,58 | 141.100 | | 2009-11-20 | 00:00:00 | 9,60 | 9,61 | 9,47 | 9,56 | 162.700 | | 2009-11-23 | 00:00:00 | 9,57 | 9,72 | 9,57 | 9,69 | 96.100 | | 2009-11-24 | 00:00:00 | 9,70 | 9,73 | 9,65 | 9,69 | 89.400 | | 2009-11-25 | 00:00:00 | 9,72 | 9,88 | 9,72 | 9,84 | 141.300 | | 2009-11-26 | 00:00:00 | 9,84 | 9,95 | 9,69 | 9,75 | 237.500 | | 2009-11-27 | 00:00:00 | 9,69 | 9,90 | 9,65 | 9,83 | 134.900 | | 2009-11-30 | 00:00:00 | 9,90 | 9,93 | 9,80 | 9,87 | 107.500 | | 2009-12-01 | 00:00:00 | 9,88 | 10,24 | 9,88 | 10,20 | 231.900 | | 2009-12-02 | 00:00:00 | 10,23 | 10,39 | 10,20 | 10,34 | 207.200 | | 2009-12-04 | 00:00:00 | 10,31 | 10,58 | 10,28 | 10,53 | 161.100 | | 2009-12-07 | 00:00:00 | 10,54 | 10,57 | 10,40 | 10,51 | 135.500 | | 2009-12-09 | 00:00:00 | 10,11 | 10,25 | 10,10 | 10,10 | 82.400 | | 2009-12-11 | 00:00:00 | 10,18 | 10,26 | 10,15 | 10,17 | 61.600 | | 2009-12-14 | 00:00:00 | 10,23 | 10,30 | 10,19 | 10,26 | 94.900 | | 2009-12-15 | 00:00:00 | 10,30 | 10,31 | 10,19 | 10,27 | 87.300 | | 2009-12-16 | 00:00:00 | 10,34 | 10,34 | 10,21 | 10,28 | 140.300 | | 2009-12-17 | 00:00:00 | 10,28 | 10,28 | 10,04 | 10,08 | 150.900 | | 2009-12-18 | 00:00:00 | 10,05 | 10,20 | 10,02 | 10,04 | 125.100 | | 2009-12-21 | 00:00:00 | 10,05 | 10,31 | 10,02 | 10,29 | 128.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
