(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-25 | 00:00:00 | 15,59 | 15,59 | 15,59 | 15,59 | 0 | | 2016-03-28 | 00:00:00 | 15,59 | 15,59 | 15,59 | 15,59 | 0 | | 2016-03-29 | 00:00:00 | 15,57 | 15,78 | 15,42 | 15,72 | 17.200 | | 2016-04-07 | 00:00:00 | 15,15 | 15,27 | 15,06 | 15,09 | 23.900 | | 2016-04-08 | 00:00:00 | 15,08 | 15,21 | 15,08 | 15,13 | 7.900 | | 2016-04-18 | 00:00:00 | 15,54 | 15,81 | 15,44 | 15,76 | 34.200 | | 2016-04-19 | 00:00:00 | 15,86 | 16,20 | 15,78 | 16,08 | 83.100 | | 2016-04-20 | 00:00:00 | 16,09 | 16,14 | 15,94 | 16,14 | 22.900 | | 2016-04-21 | 00:00:00 | 16,15 | 16,15 | 15,77 | 15,91 | 51.100 | | 2016-04-22 | 00:00:00 | 15,93 | 16,00 | 15,70 | 15,81 | 52.000 | | 2016-04-25 | 00:00:00 | 15,86 | 15,87 | 15,69 | 15,75 | 16.700 | | 2016-04-26 | 00:00:00 | 15,76 | 15,89 | 15,67 | 15,75 | 12.700 | | 2016-04-27 | 00:00:00 | 15,68 | 15,80 | 15,49 | 15,80 | 10.000 | | 2016-05-02 | 00:00:00 | 15,45 | 15,50 | 15,36 | 15,45 | 42.000 | | 2016-05-03 | 00:00:00 | 15,44 | 15,47 | 15,15 | 15,28 | 57.100 | | 2016-05-04 | 00:00:00 | 15,28 | 15,34 | 14,81 | 14,94 | 141.900 | | 2016-05-09 | 00:00:00 | 15,19 | 15,53 | 15,09 | 15,52 | 26.200 | | 2016-05-12 | 00:00:00 | 15,63 | 15,93 | 15,50 | 15,76 | 76.500 | | 2016-05-13 | 00:00:00 | 15,61 | 15,94 | 15,58 | 15,87 | 38.600 | | 2016-05-17 | 00:00:00 | 16,00 | 16,14 | 15,97 | 16,06 | 46.600 | | 2016-05-18 | 00:00:00 | 15,94 | 16,02 | 15,85 | 15,98 | 15.000 | | 2016-05-23 | 00:00:00 | 15,96 | 16,00 | 15,80 | 15,95 | 53.200 | | 2016-05-31 | 00:00:00 | 16,00 | 16,04 | 15,78 | 15,85 | 24.600 | | 2016-06-01 | 00:00:00 | 15,90 | 15,94 | 15,74 | 15,80 | 19.500 | | 2016-06-06 | 00:00:00 | 15,63 | 15,68 | 15,45 | 15,47 | 17.200 | | 2016-06-09 | 00:00:00 | 15,50 | 15,50 | 14,91 | 14,96 | 76.900 | | 2016-06-10 | 00:00:00 | 14,96 | 14,99 | 14,69 | 14,75 | 43.500 | | 2016-06-16 | 00:00:00 | 14,22 | 14,48 | 14,15 | 14,48 | 36.400 | | 2016-06-17 | 00:00:00 | 14,46 | 14,50 | 14,19 | 14,30 | 32.800 | | 2016-06-21 | 00:00:00 | 14,60 | 14,60 | 14,43 | 14,54 | 42.400 | | 2016-06-22 | 00:00:00 | 14,61 | 14,61 | 14,43 | 14,47 | 33.600 | | 2016-06-23 | 00:00:00 | 14,54 | 14,96 | 14,53 | 14,89 | 79.700 | | 2016-06-24 | 00:00:00 | 13,50 | 14,27 | 13,37 | 14,00 | 315.800 | | 2016-06-27 | 00:00:00 | 13,94 | 14,21 | 13,90 | 14,01 | 77.100 | | 2016-06-28 | 00:00:00 | 14,17 | 14,56 | 14,17 | 14,52 | 56.700 | | 2016-06-29 | 00:00:00 | 14,55 | 15,04 | 14,49 | 15,02 | 43.400 | | 2016-07-04 | 00:00:00 | 15,20 | 15,31 | 15,13 | 15,13 | 7.500 | | 2016-07-05 | 00:00:00 | 15,07 | 15,07 | 14,83 | 14,83 | 32.000 | | 2016-07-06 | 00:00:00 | 14,72 | 14,76 | 14,49 | 14,57 | 29.900 | | 2016-07-07 | 00:00:00 | 14,65 | 14,70 | 14,50 | 14,64 | 22.300 | | 2016-07-08 | 00:00:00 | 14,60 | 14,95 | 14,58 | 14,84 | 10.700 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
