(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 | | 2008-05-21 | 00:00:00 | 10,90 | 10,92 | 10,66 | 10,73 | 174.900 | | 2008-05-22 | 00:00:00 | 10,70 | 11,04 | 10,59 | 10,98 | 109.000 | | 2008-05-23 | 00:00:00 | 11,00 | 11,00 | 10,73 | 10,74 | 91.100 | | 2008-05-26 | 00:00:00 | 10,74 | 10,97 | 10,72 | 10,88 | 121.200 | | 2008-05-27 | 00:00:00 | 10,87 | 10,90 | 10,71 | 10,75 | 96.100 | | 2008-05-28 | 00:00:00 | 10,79 | 10,80 | 10,67 | 10,71 | 86.400 | | 2008-05-29 | 00:00:00 | 10,73 | 10,91 | 10,73 | 10,79 | 101.700 | | 2008-05-30 | 00:00:00 | 10,72 | 10,86 | 10,72 | 10,74 | 116.000 | | 2008-06-02 | 00:00:00 | 10,82 | 10,82 | 10,65 | 10,65 | 98.500 | | 2008-06-03 | 00:00:00 | 10,61 | 10,70 | 10,60 | 10,66 | 80.800 | | 2008-06-04 | 00:00:00 | 10,67 | 10,77 | 10,62 | 10,69 | 50.100 | | 2008-06-05 | 00:00:00 | 10,74 | 10,75 | 10,54 | 10,63 | 97.300 | | 2008-06-06 | 00:00:00 | 10,68 | 10,68 | 10,40 | 10,41 | 161.000 | | 2008-06-10 | 00:00:00 | 10,30 | 10,31 | 10,18 | 10,26 | 120.000 | | 2008-06-11 | 00:00:00 | 10,29 | 10,53 | 10,23 | 10,25 | 132.900 | | 2008-06-12 | 00:00:00 | 10,23 | 10,45 | 10,23 | 10,42 | 73.100 | | 2008-06-13 | 00:00:00 | 10,39 | 10,50 | 10,28 | 10,44 | 75.900 | | 2008-06-16 | 00:00:00 | 10,48 | 10,50 | 10,25 | 10,30 | 103.200 | | 2008-06-17 | 00:00:00 | 10,30 | 10,36 | 10,26 | 10,31 | 62.700 | | 2008-06-18 | 00:00:00 | 10,32 | 10,32 | 10,12 | 10,12 | 113.200 | | 2008-06-19 | 00:00:00 | 10,11 | 10,20 | 10,04 | 10,10 | 128.500 | | 2008-06-20 | 00:00:00 | 10,13 | 10,29 | 10,00 | 10,03 | 210.100 | | 2008-06-23 | 00:00:00 | 10,08 | 10,35 | 10,08 | 10,35 | 136.700 | | 2008-06-24 | 00:00:00 | 10,35 | 10,40 | 10,13 | 10,33 | 75.900 | | 2008-06-25 | 00:00:00 | 10,36 | 10,65 | 10,36 | 10,63 | 87.900 | | 2008-06-26 | 00:00:00 | 10,57 | 10,65 | 10,37 | 10,42 | 46.800 | | 2008-06-27 | 00:00:00 | 10,36 | 10,45 | 10,27 | 10,29 | 87.800 | | 2008-06-30 | 00:00:00 | 10,34 | 10,46 | 10,25 | 10,42 | 72.500 | | 2008-07-01 | 00:00:00 | 10,60 | 10,72 | 10,44 | 10,52 | 159.500 | | 2008-07-02 | 00:00:00 | 10,66 | 10,90 | 10,64 | 10,81 | 113.800 | | 2008-07-03 | 00:00:00 | 10,76 | 11,03 | 10,73 | 11,00 | 99.400 | | 2008-07-04 | 00:00:00 | 10,99 | 10,99 | 10,78 | 10,89 | 84.800 | | 2008-07-07 | 00:00:00 | 10,95 | 11,04 | 10,87 | 10,91 | 144.900 | | 2008-07-08 | 00:00:00 | 10,87 | 11,18 | 10,84 | 11,16 | 91.200 | | 2008-07-09 | 00:00:00 | 11,20 | 11,37 | 11,17 | 11,28 | 88.600 | | 2008-07-10 | 00:00:00 | 11,20 | 11,39 | 11,19 | 11,23 | 55.200 | | 2008-07-11 | 00:00:00 | 11,22 | 11,27 | 10,88 | 10,89 | 95.400 | | 2008-07-14 | 00:00:00 | 11,00 | 11,05 | 10,79 | 10,79 | 56.200 | | 2008-07-15 | 00:00:00 | 10,72 | 10,74 | 10,51 | 10,67 | 84.200 | | 2008-07-16 | 00:00:00 | 10,62 | 10,70 | 10,47 | 10,68 | 89.300 | | 2008-07-17 | 00:00:00 | 10,68 | 10,75 | 10,51 | 10,67 | 49.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
