(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-06 | 00:00:00 | 10,09 | 10,13 | 10,00 | 10,04 | 95.900 | | 2010-10-07 | 00:00:00 | 10,10 | 10,10 | 10,01 | 10,02 | 102.100 | | 2010-10-08 | 00:00:00 | 10,03 | 10,03 | 9,81 | 9,93 | 202.900 | | 2010-10-11 | 00:00:00 | 9,95 | 9,96 | 9,88 | 9,96 | 92.100 | | 2010-10-12 | 00:00:00 | 9,95 | 9,95 | 9,84 | 9,89 | 83.400 | | 2010-10-13 | 00:00:00 | 9,92 | 10,09 | 9,92 | 10,06 | 108.800 | | 2010-10-14 | 00:00:00 | 10,09 | 10,10 | 9,90 | 9,97 | 140.300 | | 2010-10-15 | 00:00:00 | 10,02 | 10,11 | 10,01 | 10,11 | 112.300 | | 2010-10-18 | 00:00:00 | 10,03 | 10,15 | 10,02 | 10,06 | 103.600 | | 2010-10-19 | 00:00:00 | 10,10 | 10,10 | 10,01 | 10,06 | 73.800 | | 2010-10-20 | 00:00:00 | 10,06 | 10,10 | 10,03 | 10,07 | 59.600 | | 2010-10-21 | 00:00:00 | 10,08 | 10,15 | 10,03 | 10,11 | 139.500 | | 2010-10-22 | 00:00:00 | 10,13 | 10,13 | 10,02 | 10,06 | 145.200 | | 2010-10-25 | 00:00:00 | 10,10 | 10,10 | 10,02 | 10,06 | 114.800 | | 2010-10-26 | 00:00:00 | 10,02 | 10,14 | 10,02 | 10,12 | 75.200 | | 2010-10-27 | 00:00:00 | 10,12 | 10,23 | 10,07 | 10,15 | 99.800 | | 2010-10-28 | 00:00:00 | 10,22 | 10,47 | 10,22 | 10,40 | 166.100 | | 2010-10-29 | 00:00:00 | 10,41 | 10,50 | 10,37 | 10,40 | 136.700 | | 2010-11-01 | 00:00:00 | 10,47 | 10,55 | 10,40 | 10,46 | 56.300 | | 2010-11-02 | 00:00:00 | 10,49 | 10,55 | 10,43 | 10,52 | 108.500 | | 2010-11-03 | 00:00:00 | 10,54 | 10,56 | 10,45 | 10,45 | 96.100 | | 2010-11-04 | 00:00:00 | 10,39 | 10,39 | 10,19 | 10,27 | 241.400 | | 2010-11-05 | 00:00:00 | 10,26 | 10,27 | 10,14 | 10,22 | 150.400 | | 2010-11-08 | 00:00:00 | 10,19 | 10,19 | 10,10 | 10,11 | 186.300 | | 2010-11-09 | 00:00:00 | 10,10 | 10,26 | 10,10 | 10,21 | 141.900 | | 2010-11-10 | 00:00:00 | 10,20 | 10,22 | 10,12 | 10,19 | 89.000 | | 2010-11-11 | 00:00:00 | 10,25 | 10,25 | 10,11 | 10,18 | 70.300 | | 2010-11-12 | 00:00:00 | 10,13 | 10,15 | 10,06 | 10,10 | 136.300 | | 2010-11-15 | 00:00:00 | 10,10 | 10,10 | 10,04 | 10,10 | 106.700 | | 2010-11-16 | 00:00:00 | 10,07 | 10,08 | 10,01 | 10,02 | 100.800 | | 2010-11-17 | 00:00:00 | 10,01 | 10,05 | 9,99 | 10,03 | 124.900 | | 2010-11-18 | 00:00:00 | 10,03 | 10,18 | 10,03 | 10,14 | 110.800 | | 2010-11-19 | 00:00:00 | 10,14 | 10,16 | 10,06 | 10,10 | 79.700 | | 2010-11-22 | 00:00:00 | 10,10 | 10,18 | 10,00 | 10,02 | 119.400 | | 2010-11-23 | 00:00:00 | 10,03 | 10,05 | 9,90 | 9,96 | 229.400 | | 2010-11-24 | 00:00:00 | 9,99 | 10,02 | 9,90 | 10,02 | 91.400 | | 2010-11-25 | 00:00:00 | 9,97 | 10,02 | 9,93 | 9,99 | 135.200 | | 2010-11-26 | 00:00:00 | 10,00 | 10,02 | 9,91 | 9,98 | 93.800 | | 2010-11-29 | 00:00:00 | 10,03 | 10,03 | 9,87 | 9,91 | 201.100 | | 2010-11-30 | 00:00:00 | 9,95 | 9,96 | 9,82 | 9,90 | 140.000 | | 2010-12-01 | 00:00:00 | 9,91 | 10,06 | 9,90 | 10,06 | 92.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
