(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-17 | 00:00:00 | 10,68 | 10,75 | 10,51 | 10,67 | 49.900 | | 2008-07-18 | 00:00:00 | 10,69 | 11,01 | 10,64 | 10,99 | 72.800 | | 2008-07-21 | 00:00:00 | 11,05 | 11,15 | 10,89 | 11,08 | 82.700 | | 2008-07-22 | 00:00:00 | 10,76 | 10,76 | 10,35 | 10,57 | 168.900 | | 2008-07-23 | 00:00:00 | 10,70 | 10,72 | 10,52 | 10,63 | 91.000 | | 2008-07-24 | 00:00:00 | 10,62 | 10,85 | 10,62 | 10,75 | 94.700 | | 2008-07-25 | 00:00:00 | 10,68 | 11,02 | 10,68 | 10,92 | 66.100 | | 2008-07-28 | 00:00:00 | 10,88 | 10,88 | 10,61 | 10,64 | 63.000 | | 2008-07-29 | 00:00:00 | 10,60 | 10,81 | 10,53 | 10,73 | 37.500 | | 2008-07-30 | 00:00:00 | 10,90 | 10,92 | 10,76 | 10,80 | 82.000 | | 2008-07-31 | 00:00:00 | 10,94 | 11,16 | 10,94 | 11,13 | 124.700 | | 2008-08-01 | 00:00:00 | 11,12 | 11,19 | 10,96 | 10,98 | 60.700 | | 2008-08-04 | 00:00:00 | 10,94 | 11,06 | 10,89 | 11,04 | 95.300 | | 2008-08-05 | 00:00:00 | 11,07 | 11,32 | 11,07 | 11,27 | 135.800 | | 2008-08-06 | 00:00:00 | 11,29 | 11,36 | 11,16 | 11,27 | 67.100 | | 2008-08-07 | 00:00:00 | 11,17 | 11,65 | 11,17 | 11,33 | 163.300 | | 2008-08-08 | 00:00:00 | 11,30 | 11,46 | 11,20 | 11,40 | 61.700 | | 2008-08-11 | 00:00:00 | 11,43 | 11,46 | 11,30 | 11,45 | 82.500 | | 2008-08-12 | 00:00:00 | 11,44 | 11,50 | 11,37 | 11,44 | 58.100 | | 2008-08-13 | 00:00:00 | 11,41 | 11,45 | 11,07 | 11,10 | 66.000 | | 2008-08-14 | 00:00:00 | 11,18 | 11,21 | 10,95 | 10,98 | 49.600 | | 2008-08-15 | 00:00:00 | 10,98 | 11,20 | 10,98 | 11,14 | 29.400 | | 2008-08-18 | 00:00:00 | 11,14 | 11,25 | 11,01 | 11,09 | 43.000 | | 2008-08-19 | 00:00:00 | 11,13 | 11,13 | 10,85 | 10,91 | 69.000 | | 2008-08-20 | 00:00:00 | 10,98 | 11,01 | 10,88 | 10,94 | 39.100 | | 2008-08-21 | 00:00:00 | 10,99 | 10,99 | 10,76 | 10,77 | 50.700 | | 2008-08-22 | 00:00:00 | 10,74 | 10,94 | 10,70 | 10,91 | 44.400 | | 2008-08-25 | 00:00:00 | 10,91 | 10,92 | 10,76 | 10,78 | 40.300 | | 2008-08-26 | 00:00:00 | 10,79 | 10,89 | 10,76 | 10,85 | 63.300 | | 2008-08-27 | 00:00:00 | 10,93 | 11,17 | 10,85 | 11,14 | 93.500 | | 2008-08-28 | 00:00:00 | 11,09 | 11,32 | 11,03 | 11,29 | 110.800 | | 2008-08-29 | 00:00:00 | 11,35 | 11,36 | 11,25 | 11,25 | 74.100 | | 2008-09-01 | 00:00:00 | 11,27 | 11,41 | 11,17 | 11,36 | 40.200 | | 2008-09-02 | 00:00:00 | 11,35 | 11,64 | 11,31 | 11,56 | 127.300 | | 2008-09-03 | 00:00:00 | 11,55 | 11,67 | 11,48 | 11,58 | 65.900 | | 2008-09-04 | 00:00:00 | 11,55 | 11,64 | 11,20 | 11,20 | 104.700 | | 2008-09-05 | 00:00:00 | 11,14 | 11,22 | 10,93 | 11,00 | 81.200 | | 2008-09-08 | 00:00:00 | 11,25 | 11,32 | 11,16 | 11,19 | 66.800 | | 2008-09-09 | 00:00:00 | 11,17 | 11,43 | 11,17 | 11,24 | 57.500 | | 2008-09-10 | 00:00:00 | 11,31 | 11,43 | 11,28 | 11,40 | 45.400 | | 2008-09-11 | 00:00:00 | 11,30 | 11,40 | 11,19 | 11,37 | 40.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
