(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-22 | 00:00:00 | 9,85 | 9,86 | 9,65 | 9,69 | 225.700 | | 2010-02-23 | 00:00:00 | 9,76 | 9,78 | 9,49 | 9,54 | 261.600 | | 2010-02-24 | 00:00:00 | 9,55 | 9,60 | 9,49 | 9,60 | 130.000 | | 2010-02-25 | 00:00:00 | 9,45 | 9,60 | 9,33 | 9,46 | 373.800 | | 2010-02-26 | 00:00:00 | 9,49 | 9,49 | 9,36 | 9,48 | 331.300 | | 2010-03-01 | 00:00:00 | 9,56 | 9,59 | 9,50 | 9,56 | 274.300 | | 2010-03-02 | 00:00:00 | 9,55 | 9,55 | 9,45 | 9,55 | 254.900 | | 2010-03-03 | 00:00:00 | 9,57 | 9,59 | 9,47 | 9,55 | 220.100 | | 2010-03-04 | 00:00:00 | 9,54 | 9,60 | 9,49 | 9,57 | 270.200 | | 2010-03-05 | 00:00:00 | 9,60 | 9,71 | 9,58 | 9,69 | 186.100 | | 2010-03-08 | 00:00:00 | 9,75 | 9,78 | 9,68 | 9,78 | 209.000 | | 2010-03-09 | 00:00:00 | 9,79 | 9,82 | 9,74 | 9,81 | 206.000 | | 2010-03-10 | 00:00:00 | 9,82 | 9,84 | 9,76 | 9,79 | 201.900 | | 2010-03-11 | 00:00:00 | 9,81 | 9,93 | 9,79 | 9,90 | 219.500 | | 2010-03-12 | 00:00:00 | 9,94 | 9,96 | 9,87 | 9,89 | 212.000 | | 2010-03-15 | 00:00:00 | 9,78 | 9,83 | 9,76 | 9,80 | 200.600 | | 2010-03-16 | 00:00:00 | 9,85 | 9,87 | 9,78 | 9,80 | 123.900 | | 2010-03-17 | 00:00:00 | 9,87 | 9,90 | 9,79 | 9,85 | 187.000 | | 2010-03-18 | 00:00:00 | 9,90 | 9,92 | 9,82 | 9,88 | 130.800 | | 2010-03-19 | 00:00:00 | 9,93 | 9,98 | 9,85 | 9,87 | 132.700 | | 2010-03-22 | 00:00:00 | 9,95 | 9,95 | 9,77 | 9,85 | 253.200 | | 2010-03-23 | 00:00:00 | 9,80 | 9,90 | 9,80 | 9,85 | 172.100 | | 2010-03-24 | 00:00:00 | 9,84 | 9,86 | 9,72 | 9,81 | 226.900 | | 2010-03-25 | 00:00:00 | 9,82 | 9,90 | 9,78 | 9,89 | 184.100 | | 2010-03-26 | 00:00:00 | 9,93 | 9,93 | 9,83 | 9,89 | 168.600 | | 2010-03-29 | 00:00:00 | 9,94 | 9,97 | 9,90 | 9,96 | 192.800 | | 2010-03-30 | 00:00:00 | 9,95 | 10,05 | 9,93 | 10,01 | 234.000 | | 2010-03-31 | 00:00:00 | 10,00 | 10,09 | 10,00 | 10,07 | 165.400 | | 2010-04-01 | 00:00:00 | 10,02 | 10,08 | 9,98 | 10,05 | 214.700 | | 2010-04-06 | 00:00:00 | 10,07 | 10,09 | 10,02 | 10,09 | 178.300 | | 2010-04-07 | 00:00:00 | 10,09 | 10,13 | 10,01 | 10,07 | 197.900 | | 2010-04-08 | 00:00:00 | 10,06 | 10,06 | 9,92 | 10,01 | 302.900 | | 2010-04-09 | 00:00:00 | 10,03 | 10,06 | 9,98 | 10,05 | 218.800 | | 2010-04-12 | 00:00:00 | 10,05 | 10,11 | 10,03 | 10,10 | 247.300 | | 2010-04-13 | 00:00:00 | 10,09 | 10,14 | 10,04 | 10,12 | 216.500 | | 2010-04-14 | 00:00:00 | 10,15 | 10,18 | 10,09 | 10,14 | 236.100 | | 2010-04-15 | 00:00:00 | 10,15 | 10,16 | 10,10 | 10,12 | 288.700 | | 2010-04-16 | 00:00:00 | 10,15 | 10,16 | 9,99 | 10,01 | 401.600 | | 2010-04-19 | 00:00:00 | 10,08 | 10,08 | 9,95 | 9,98 | 373.800 | | 2010-04-20 | 00:00:00 | 10,00 | 10,06 | 9,94 | 10,05 | 228.600 | | 2010-04-21 | 00:00:00 | 10,06 | 10,07 | 9,94 | 9,97 | 276.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
