(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-01-08 | 00:00:00 | 10,81 | 10,98 | 10,71 | 10,87 | 29.600 | 2009-01-09 | 00:00:00 | 10,87 | 10,96 | 10,66 | 10,69 | 36.700 | 2009-01-12 | 00:00:00 | 10,61 | 10,76 | 10,54 | 10,54 | 39.100 | 2009-01-13 | 00:00:00 | 10,56 | 10,56 | 10,41 | 10,50 | 49.900 | 2009-01-14 | 00:00:00 | 10,54 | 10,57 | 10,08 | 10,22 | 75.900 | 2009-01-15 | 00:00:00 | 10,27 | 10,35 | 9,97 | 10,02 | 80.800 | 2009-01-16 | 00:00:00 | 10,14 | 10,30 | 9,89 | 9,99 | 89.400 | 2009-01-19 | 00:00:00 | 10,10 | 10,35 | 10,07 | 10,20 | 44.000 | 2009-01-20 | 00:00:00 | 10,10 | 10,56 | 10,10 | 10,40 | 57.900 | 2009-01-21 | 00:00:00 | 10,25 | 10,55 | 10,25 | 10,33 | 50.800 | 2009-01-22 | 00:00:00 | 10,40 | 10,40 | 10,11 | 10,14 | 32.800 | 2009-01-23 | 00:00:00 | 10,14 | 10,21 | 9,94 | 10,21 | 53.600 | 2009-01-26 | 00:00:00 | 10,15 | 10,27 | 10,02 | 10,20 | 38.700 | 2009-01-27 | 00:00:00 | 10,25 | 10,25 | 9,96 | 10,06 | 75.400 | 2009-01-28 | 00:00:00 | 10,07 | 10,14 | 9,95 | 10,09 | 62.600 | 2009-01-29 | 00:00:00 | 9,88 | 9,89 | 9,65 | 9,65 | 243.900 | 2009-01-30 | 00:00:00 | 9,71 | 9,77 | 9,40 | 9,52 | 149.500 | 2009-02-02 | 00:00:00 | 9,33 | 9,56 | 9,19 | 9,53 | 108.200 | 2009-02-03 | 00:00:00 | 9,73 | 10,03 | 9,73 | 9,99 | 61.500 | 2009-02-04 | 00:00:00 | 10,00 | 10,30 | 9,92 | 10,17 | 113.000 | 2009-02-05 | 00:00:00 | 10,11 | 10,18 | 9,99 | 10,12 | 81.600 | 2009-02-06 | 00:00:00 | 10,10 | 10,16 | 9,98 | 10,09 | 52.900 | 2009-02-09 | 00:00:00 | 10,02 | 10,05 | 9,74 | 9,78 | 99.500 | 2009-02-10 | 00:00:00 | 9,75 | 9,90 | 9,52 | 9,53 | 138.500 | 2009-02-11 | 00:00:00 | 9,55 | 9,72 | 9,55 | 9,65 | 97.400 | 2009-02-12 | 00:00:00 | 9,63 | 9,72 | 9,48 | 9,62 | 55.400 | 2009-02-13 | 00:00:00 | 9,61 | 9,79 | 9,59 | 9,60 | 50.100 | 2009-02-16 | 00:00:00 | 9,63 | 9,81 | 9,59 | 9,73 | 34.000 | 2009-02-17 | 00:00:00 | 9,65 | 9,65 | 9,35 | 9,38 | 75.800 | 2009-02-18 | 00:00:00 | 9,57 | 9,69 | 9,40 | 9,65 | 75.500 | 2009-02-19 | 00:00:00 | 9,69 | 9,72 | 9,45 | 9,48 | 52.500 | 2009-02-20 | 00:00:00 | 9,43 | 9,53 | 9,33 | 9,39 | 89.700 | 2009-02-23 | 00:00:00 | 9,50 | 9,61 | 9,22 | 9,22 | 97.000 | 2009-02-24 | 00:00:00 | 9,33 | 9,43 | 9,14 | 9,22 | 88.000 | 2009-02-25 | 00:00:00 | 9,30 | 9,31 | 8,93 | 9,02 | 144.400 | 2009-02-26 | 00:00:00 | 9,11 | 9,50 | 9,06 | 9,40 | 88.700 | 2009-02-27 | 00:00:00 | 9,68 | 9,75 | 9,52 | 9,61 | 185.100 | 2009-03-02 | 00:00:00 | 9,53 | 9,62 | 9,31 | 9,34 | 120.100 | 2009-03-03 | 00:00:00 | 9,42 | 9,51 | 9,21 | 9,29 | 82.800 | 2009-03-04 | 00:00:00 | 9,32 | 9,70 | 9,17 | 9,65 | 129.800 | 2009-03-05 | 00:00:00 | 9,60 | 9,62 | 9,22 | 9,24 | 114.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|