(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-21 | 00:00:00 | 10,05 | 10,31 | 10,02 | 10,29 | 128.400 | | 2009-12-22 | 00:00:00 | 10,30 | 10,47 | 10,29 | 10,42 | 177.800 | | 2009-12-23 | 00:00:00 | 10,44 | 10,48 | 10,34 | 10,40 | 73.400 | | 2009-12-28 | 00:00:00 | 10,44 | 10,48 | 10,39 | 10,44 | 113.300 | | 2009-12-29 | 00:00:00 | 10,45 | 10,48 | 10,41 | 10,43 | 105.200 | | 2009-12-30 | 00:00:00 | 10,38 | 10,44 | 10,34 | 10,34 | 57.200 | | 2010-01-04 | 00:00:00 | 10,27 | 10,60 | 10,27 | 10,60 | 155.600 | | 2010-01-05 | 00:00:00 | 10,60 | 10,60 | 10,43 | 10,49 | 178.000 | | 2010-01-06 | 00:00:00 | 10,31 | 10,34 | 10,20 | 10,23 | 241.100 | | 2010-01-07 | 00:00:00 | 10,20 | 10,20 | 10,01 | 10,06 | 231.000 | | 2010-01-08 | 00:00:00 | 10,04 | 10,15 | 9,99 | 10,12 | 341.200 | | 2010-01-11 | 00:00:00 | 10,20 | 10,20 | 10,10 | 10,19 | 229.900 | | 2010-01-12 | 00:00:00 | 10,20 | 10,23 | 10,08 | 10,13 | 158.600 | | 2010-01-13 | 00:00:00 | 10,15 | 10,20 | 10,12 | 10,18 | 131.300 | | 2010-01-14 | 00:00:00 | 10,21 | 10,21 | 10,12 | 10,16 | 144.700 | | 2010-01-15 | 00:00:00 | 10,20 | 10,20 | 9,98 | 10,04 | 212.100 | | 2010-01-18 | 00:00:00 | 10,05 | 10,06 | 9,85 | 9,95 | 355.300 | | 2010-01-19 | 00:00:00 | 9,93 | 10,15 | 9,90 | 10,14 | 121.700 | | 2010-01-20 | 00:00:00 | 10,11 | 10,16 | 9,95 | 10,03 | 147.200 | | 2010-01-21 | 00:00:00 | 10,05 | 10,08 | 9,85 | 9,87 | 260.500 | | 2010-01-22 | 00:00:00 | 9,93 | 10,02 | 9,71 | 9,75 | 322.500 | | 2010-01-25 | 00:00:00 | 9,71 | 9,83 | 9,71 | 9,78 | 192.200 | | 2010-01-26 | 00:00:00 | 9,77 | 9,79 | 9,61 | 9,76 | 280.700 | | 2010-01-27 | 00:00:00 | 9,65 | 9,69 | 9,61 | 9,67 | 162.200 | | 2010-01-28 | 00:00:00 | 9,68 | 9,75 | 9,40 | 9,48 | 446.600 | | 2010-01-29 | 00:00:00 | 9,48 | 9,49 | 9,34 | 9,40 | 346.400 | | 2010-02-01 | 00:00:00 | 9,40 | 9,43 | 9,37 | 9,41 | 214.600 | | 2010-02-02 | 00:00:00 | 9,47 | 9,50 | 9,39 | 9,48 | 167.000 | | 2010-02-04 | 00:00:00 | 9,41 | 9,46 | 9,23 | 9,28 | 297.600 | | 2010-02-05 | 00:00:00 | 9,35 | 9,43 | 9,20 | 9,20 | 477.300 | | 2010-02-08 | 00:00:00 | 9,30 | 9,41 | 9,30 | 9,35 | 173.200 | | 2010-02-09 | 00:00:00 | 9,40 | 9,44 | 9,31 | 9,42 | 241.100 | | 2010-02-10 | 00:00:00 | 9,45 | 9,49 | 9,39 | 9,45 | 160.800 | | 2010-02-11 | 00:00:00 | 9,49 | 9,49 | 9,30 | 9,40 | 125.800 | | 2010-02-12 | 00:00:00 | 9,40 | 9,48 | 9,39 | 9,41 | 114.200 | | 2010-02-15 | 00:00:00 | 9,49 | 9,49 | 9,43 | 9,46 | 76.500 | | 2010-02-16 | 00:00:00 | 9,49 | 9,52 | 9,42 | 9,50 | 99.700 | | 2010-02-17 | 00:00:00 | 9,57 | 9,59 | 9,50 | 9,55 | 125.800 | | 2010-02-18 | 00:00:00 | 9,55 | 9,68 | 9,54 | 9,67 | 191.900 | | 2010-02-19 | 00:00:00 | 9,60 | 9,77 | 9,57 | 9,71 | 134.900 | | 2010-02-22 | 00:00:00 | 9,85 | 9,86 | 9,65 | 9,69 | 225.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
