(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-05 | 00:00:00 | 9,60 | 9,62 | 9,22 | 9,24 | 114.600 | 2009-03-06 | 00:00:00 | 9,25 | 9,47 | 9,23 | 9,24 | 153.500 | 2009-03-09 | 00:00:00 | 9,23 | 9,23 | 9,01 | 9,13 | 115.700 | 2009-03-10 | 00:00:00 | 9,15 | 9,41 | 9,12 | 9,40 | 86.800 | 2009-03-11 | 00:00:00 | 9,35 | 9,45 | 9,15 | 9,24 | 48.500 | 2009-03-12 | 00:00:00 | 9,22 | 9,45 | 9,15 | 9,42 | 40.200 | 2009-03-13 | 00:00:00 | 9,54 | 9,64 | 9,40 | 9,48 | 62.800 | 2009-03-16 | 00:00:00 | 9,52 | 9,67 | 9,49 | 9,67 | 64.500 | 2009-03-17 | 00:00:00 | 9,70 | 9,70 | 9,48 | 9,59 | 34.200 | 2009-03-18 | 00:00:00 | 9,69 | 9,69 | 9,51 | 9,60 | 78.900 | 2009-03-19 | 00:00:00 | 9,60 | 9,60 | 9,32 | 9,34 | 159.800 | 2009-03-20 | 00:00:00 | 9,29 | 9,29 | 9,08 | 9,14 | 168.200 | 2009-03-23 | 00:00:00 | 9,27 | 9,32 | 9,09 | 9,28 | 134.000 | 2009-03-24 | 00:00:00 | 9,35 | 9,44 | 9,32 | 9,43 | 43.900 | 2009-03-25 | 00:00:00 | 9,44 | 9,67 | 9,43 | 9,62 | 81.100 | 2009-03-26 | 00:00:00 | 9,64 | 9,64 | 9,50 | 9,55 | 56.400 | 2009-03-27 | 00:00:00 | 9,50 | 9,50 | 9,25 | 9,29 | 55.000 | 2009-03-30 | 00:00:00 | 9,23 | 9,32 | 9,12 | 9,19 | 93.100 | 2009-03-31 | 00:00:00 | 9,28 | 9,38 | 9,19 | 9,34 | 74.800 | 2009-04-01 | 00:00:00 | 9,37 | 9,59 | 9,32 | 9,59 | 75.000 | 2009-04-02 | 00:00:00 | 9,55 | 9,78 | 9,55 | 9,70 | 147.900 | 2009-04-03 | 00:00:00 | 9,68 | 9,68 | 9,40 | 9,48 | 123.700 | 2009-04-06 | 00:00:00 | 9,54 | 9,56 | 9,19 | 9,26 | 215.000 | 2009-04-07 | 00:00:00 | 9,33 | 9,52 | 9,33 | 9,45 | 95.200 | 2009-04-08 | 00:00:00 | 9,45 | 9,59 | 9,40 | 9,56 | 89.600 | 2009-04-09 | 00:00:00 | 9,60 | 9,60 | 9,37 | 9,52 | 174.300 | 2009-04-14 | 00:00:00 | 9,56 | 9,56 | 9,40 | 9,44 | 182.200 | 2009-04-15 | 00:00:00 | 9,47 | 9,61 | 9,42 | 9,56 | 100.200 | 2009-04-16 | 00:00:00 | 9,62 | 9,71 | 9,52 | 9,63 | 120.800 | 2009-04-17 | 00:00:00 | 9,63 | 9,84 | 9,60 | 9,76 | 147.800 | 2009-04-20 | 00:00:00 | 9,86 | 9,91 | 9,72 | 9,74 | 175.000 | 2009-04-21 | 00:00:00 | 9,81 | 9,85 | 8,65 | 9,09 | 1.041.900 | 2009-04-22 | 00:00:00 | 9,06 | 9,06 | 8,63 | 8,76 | 1.078.400 | 2009-04-23 | 00:00:00 | 8,84 | 8,93 | 8,64 | 8,69 | 698.800 | 2009-04-24 | 00:00:00 | 8,72 | 8,99 | 8,52 | 8,97 | 726.800 | 2009-04-27 | 00:00:00 | 8,90 | 9,20 | 8,82 | 9,16 | 459.000 | 2009-04-28 | 00:00:00 | 9,10 | 9,18 | 8,98 | 9,12 | 440.200 | 2009-04-29 | 00:00:00 | 9,13 | 9,24 | 9,09 | 9,15 | 581.300 | 2009-04-30 | 00:00:00 | 9,22 | 9,26 | 9,09 | 9,19 | 683.100 | 2009-05-04 | 00:00:00 | 8,47 | 8,56 | 8,43 | 8,48 | 1.086.000 | 2009-05-05 | 00:00:00 | 8,49 | 8,49 | 8,29 | 8,40 | 575.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|