(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-06 | 00:00:00 | 11,31 | 11,55 | 11,04 | 11,09 | 155.600 | | 2008-11-07 | 00:00:00 | 11,17 | 11,70 | 11,11 | 11,64 | 129.200 | | 2008-11-10 | 00:00:00 | 11,83 | 11,89 | 11,39 | 11,39 | 146.900 | | 2008-11-11 | 00:00:00 | 11,66 | 11,74 | 11,27 | 11,30 | 82.300 | | 2008-11-12 | 00:00:00 | 11,52 | 11,52 | 11,02 | 11,09 | 85.500 | | 2008-11-13 | 00:00:00 | 11,20 | 11,44 | 11,14 | 11,20 | 109.700 | | 2008-11-14 | 00:00:00 | 11,60 | 11,75 | 11,48 | 11,53 | 108.900 | | 2008-11-17 | 00:00:00 | 11,48 | 11,53 | 11,09 | 11,23 | 172.000 | | 2008-11-18 | 00:00:00 | 10,99 | 11,08 | 10,68 | 10,95 | 119.400 | | 2008-11-19 | 00:00:00 | 10,97 | 11,09 | 10,75 | 10,90 | 86.000 | | 2008-11-20 | 00:00:00 | 10,60 | 10,97 | 10,40 | 10,97 | 185.700 | | 2008-11-21 | 00:00:00 | 10,70 | 10,72 | 10,20 | 10,22 | 147.300 | | 2008-11-24 | 00:00:00 | 10,22 | 11,16 | 10,22 | 11,11 | 298.900 | | 2008-11-25 | 00:00:00 | 11,00 | 11,20 | 10,82 | 10,82 | 175.400 | | 2008-11-26 | 00:00:00 | 10,83 | 11,14 | 10,80 | 11,10 | 83.700 | | 2008-11-27 | 00:00:00 | 11,18 | 11,18 | 10,69 | 10,76 | 77.900 | | 2008-11-28 | 00:00:00 | 10,74 | 10,90 | 10,61 | 10,89 | 93.200 | | 2008-12-01 | 00:00:00 | 10,90 | 10,90 | 10,36 | 10,38 | 112.700 | | 2008-12-02 | 00:00:00 | 10,99 | 11,03 | 10,51 | 10,99 | 103.800 | | 2008-12-03 | 00:00:00 | 10,92 | 11,42 | 10,80 | 11,35 | 140.600 | | 2008-12-04 | 00:00:00 | 11,22 | 11,45 | 10,97 | 11,06 | 95.500 | | 2008-12-05 | 00:00:00 | 11,14 | 11,32 | 10,95 | 11,16 | 85.500 | | 2008-12-08 | 00:00:00 | 11,50 | 11,71 | 11,41 | 11,46 | 139.300 | | 2008-12-09 | 00:00:00 | 11,27 | 11,67 | 11,10 | 11,49 | 139.300 | | 2008-12-10 | 00:00:00 | 11,50 | 11,53 | 11,30 | 11,31 | 99.500 | | 2008-12-11 | 00:00:00 | 11,24 | 11,28 | 11,10 | 11,15 | 163.500 | | 2008-12-12 | 00:00:00 | 10,95 | 11,03 | 10,65 | 11,03 | 139.200 | | 2008-12-15 | 00:00:00 | 10,97 | 11,11 | 10,85 | 10,94 | 88.700 | | 2008-12-16 | 00:00:00 | 10,96 | 11,20 | 10,96 | 11,14 | 103.400 | | 2008-12-17 | 00:00:00 | 11,19 | 11,19 | 10,93 | 11,12 | 143.200 | | 2008-12-18 | 00:00:00 | 11,03 | 11,26 | 11,00 | 11,21 | 166.000 | | 2008-12-19 | 00:00:00 | 11,05 | 11,10 | 10,80 | 10,88 | 262.200 | | 2008-12-22 | 00:00:00 | 10,78 | 10,97 | 10,70 | 10,81 | 240.400 | | 2008-12-23 | 00:00:00 | 10,75 | 10,97 | 10,61 | 10,64 | 307.400 | | 2008-12-29 | 00:00:00 | 10,69 | 10,75 | 10,51 | 10,59 | 424.200 | | 2008-12-30 | 00:00:00 | 10,63 | 10,78 | 10,60 | 10,73 | 274.700 | | 2009-01-02 | 00:00:00 | 10,82 | 11,04 | 10,70 | 11,02 | 61.600 | | 2009-01-05 | 00:00:00 | 11,03 | 11,42 | 11,03 | 11,41 | 104.700 | | 2009-01-06 | 00:00:00 | 11,38 | 11,40 | 11,24 | 11,27 | 42.200 | | 2009-01-07 | 00:00:00 | 11,20 | 11,20 | 10,78 | 10,84 | 86.000 | | 2009-01-08 | 00:00:00 | 10,81 | 10,98 | 10,71 | 10,87 | 29.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
