(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 | | 2010-06-16 | 00:00:00 | 9,60 | 9,62 | 9,53 | 9,60 | 194.300 | | 2010-06-17 | 00:00:00 | 9,60 | 9,70 | 9,60 | 9,70 | 109.000 | | 2010-06-18 | 00:00:00 | 9,67 | 9,71 | 9,57 | 9,63 | 160.000 | | 2010-06-21 | 00:00:00 | 9,70 | 9,73 | 9,61 | 9,63 | 140.000 | | 2010-06-22 | 00:00:00 | 9,69 | 9,73 | 9,63 | 9,68 | 157.300 | | 2010-06-23 | 00:00:00 | 9,63 | 9,74 | 9,62 | 9,66 | 63.000 | | 2010-06-24 | 00:00:00 | 9,70 | 9,73 | 9,56 | 9,61 | 82.000 | | 2010-06-25 | 00:00:00 | 9,58 | 9,74 | 9,57 | 9,70 | 62.700 | | 2010-06-28 | 00:00:00 | 9,70 | 9,90 | 9,68 | 9,84 | 272.100 | | 2010-06-29 | 00:00:00 | 9,79 | 9,82 | 9,62 | 9,69 | 195.700 | | 2010-06-30 | 00:00:00 | 9,63 | 9,79 | 9,60 | 9,72 | 100.200 | | 2010-07-01 | 00:00:00 | 9,60 | 9,78 | 9,60 | 9,68 | 119.900 | | 2010-07-02 | 00:00:00 | 9,75 | 9,75 | 9,50 | 9,51 | 170.300 | | 2010-07-05 | 00:00:00 | 9,63 | 9,74 | 9,60 | 9,61 | 97.900 | | 2010-07-06 | 00:00:00 | 9,71 | 9,81 | 9,59 | 9,70 | 119.200 | | 2010-07-07 | 00:00:00 | 9,68 | 9,95 | 9,65 | 9,92 | 213.700 | | 2010-07-08 | 00:00:00 | 9,95 | 9,99 | 9,90 | 9,93 | 305.600 | | 2010-07-09 | 00:00:00 | 9,97 | 10,00 | 9,92 | 9,95 | 125.900 | | 2010-07-12 | 00:00:00 | 9,92 | 9,96 | 9,85 | 9,86 | 88.100 | | 2010-07-13 | 00:00:00 | 9,83 | 10,01 | 9,83 | 9,99 | 304.100 | | 2010-07-14 | 00:00:00 | 10,03 | 10,06 | 10,01 | 10,05 | 529.600 | | 2010-07-15 | 00:00:00 | 10,02 | 10,30 | 10,02 | 10,15 | 573.400 | | 2010-07-16 | 00:00:00 | 10,19 | 10,27 | 9,94 | 9,98 | 220.500 | | 2010-07-19 | 00:00:00 | 10,02 | 10,20 | 10,02 | 10,12 | 153.100 | | 2010-07-20 | 00:00:00 | 10,12 | 10,12 | 9,96 | 10,02 | 99.000 | | 2010-07-21 | 00:00:00 | 10,02 | 10,10 | 9,99 | 10,06 | 68.100 | | 2010-07-22 | 00:00:00 | 10,05 | 10,27 | 9,98 | 10,23 | 241.300 | | 2010-07-23 | 00:00:00 | 10,23 | 10,27 | 10,15 | 10,19 | 91.300 | | 2010-07-26 | 00:00:00 | 10,23 | 10,24 | 10,15 | 10,22 | 75.400 | | 2010-07-27 | 00:00:00 | 10,25 | 10,39 | 10,23 | 10,28 | 300.000 | | 2010-07-28 | 00:00:00 | 10,36 | 10,39 | 10,22 | 10,25 | 106.800 | | 2010-07-29 | 00:00:00 | 10,29 | 10,41 | 10,27 | 10,35 | 210.100 | | 2010-07-30 | 00:00:00 | 10,37 | 10,39 | 10,21 | 10,30 | 109.300 | | 2010-08-02 | 00:00:00 | 10,40 | 10,48 | 10,30 | 10,41 | 262.800 | | 2010-08-03 | 00:00:00 | 10,35 | 10,43 | 10,31 | 10,39 | 140.100 | | 2010-08-04 | 00:00:00 | 10,42 | 10,52 | 10,33 | 10,51 | 256.700 | | 2010-08-05 | 00:00:00 | 10,48 | 10,54 | 10,16 | 10,23 | 267.900 | | 2010-08-06 | 00:00:00 | 10,30 | 10,30 | 10,11 | 10,13 | 142.400 | | 2010-08-09 | 00:00:00 | 10,23 | 10,33 | 10,23 | 10,31 | 145.200 | | 2010-08-10 | 00:00:00 | 10,30 | 10,34 | 10,19 | 10,23 | 92.200 | | 2010-08-11 | 00:00:00 | 10,14 | 10,27 | 10,11 | 10,12 | 156.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
