(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-05 | 00:00:00 | 8,49 | 8,49 | 8,29 | 8,40 | 575.100 | 2009-05-06 | 00:00:00 | 8,39 | 8,44 | 8,24 | 8,34 | 439.300 | 2009-05-07 | 00:00:00 | 8,40 | 8,44 | 8,14 | 8,19 | 466.400 | 2009-05-08 | 00:00:00 | 8,00 | 8,18 | 7,84 | 8,15 | 593.800 | 2009-05-11 | 00:00:00 | 8,11 | 8,19 | 8,05 | 8,14 | 354.000 | 2009-05-12 | 00:00:00 | 8,21 | 8,44 | 8,15 | 8,33 | 322.500 | 2009-05-13 | 00:00:00 | 8,40 | 8,51 | 8,32 | 8,35 | 367.300 | 2009-05-14 | 00:00:00 | 8,42 | 8,49 | 8,35 | 8,45 | 127.900 | 2009-05-15 | 00:00:00 | 8,46 | 8,46 | 8,26 | 8,27 | 153.700 | 2009-05-18 | 00:00:00 | 8,23 | 8,48 | 8,22 | 8,44 | 207.800 | 2009-05-19 | 00:00:00 | 8,45 | 8,48 | 8,30 | 8,38 | 248.400 | 2009-05-20 | 00:00:00 | 8,41 | 8,41 | 8,27 | 8,30 | 239.200 | 2009-05-21 | 00:00:00 | 8,31 | 8,31 | 8,16 | 8,18 | 105.700 | 2009-05-22 | 00:00:00 | 8,20 | 8,27 | 8,18 | 8,20 | 138.700 | 2009-05-25 | 00:00:00 | 8,26 | 8,26 | 8,12 | 8,24 | 125.300 | 2009-05-26 | 00:00:00 | 8,24 | 8,29 | 8,18 | 8,28 | 78.500 | 2009-05-27 | 00:00:00 | 8,30 | 8,30 | 8,11 | 8,18 | 198.000 | 2009-05-28 | 00:00:00 | 8,13 | 8,22 | 7,95 | 8,06 | 320.400 | 2009-05-29 | 00:00:00 | 8,13 | 8,17 | 8,06 | 8,08 | 104.800 | 2009-06-01 | 00:00:00 | 8,22 | 8,32 | 8,22 | 8,24 | 79.100 | 2009-06-02 | 00:00:00 | 8,25 | 8,25 | 8,12 | 8,15 | 176.600 | 2009-06-03 | 00:00:00 | 8,19 | 8,19 | 8,09 | 8,12 | 141.700 | 2009-06-04 | 00:00:00 | 8,12 | 8,12 | 7,99 | 8,05 | 201.100 | 2009-06-05 | 00:00:00 | 8,08 | 8,10 | 7,98 | 7,98 | 254.000 | 2009-06-08 | 00:00:00 | 8,05 | 8,05 | 7,89 | 7,98 | 284.500 | 2009-06-09 | 00:00:00 | 8,02 | 8,05 | 7,96 | 7,99 | 128.900 | 2009-06-10 | 00:00:00 | 8,01 | 8,05 | 7,91 | 7,93 | 199.700 | 2009-06-11 | 00:00:00 | 7,95 | 8,02 | 7,93 | 7,98 | 62.200 | 2009-06-12 | 00:00:00 | 7,99 | 8,16 | 7,98 | 8,06 | 182.100 | 2009-06-15 | 00:00:00 | 8,09 | 8,10 | 7,95 | 7,95 | 95.600 | 2009-06-16 | 00:00:00 | 7,95 | 8,06 | 7,95 | 7,97 | 57.300 | 2009-06-17 | 00:00:00 | 8,00 | 8,19 | 8,00 | 8,17 | 138.600 | 2009-06-18 | 00:00:00 | 8,17 | 8,39 | 8,16 | 8,36 | 243.100 | 2009-06-19 | 00:00:00 | 8,41 | 8,44 | 8,34 | 8,37 | 94.200 | 2009-06-22 | 00:00:00 | 8,40 | 8,41 | 8,23 | 8,26 | 136.900 | 2009-06-23 | 00:00:00 | 8,27 | 8,33 | 8,23 | 8,25 | 113.100 | 2009-06-24 | 00:00:00 | 8,25 | 8,26 | 8,07 | 8,15 | 125.000 | 2009-06-25 | 00:00:00 | 8,14 | 8,26 | 8,10 | 8,25 | 94.400 | 2009-06-26 | 00:00:00 | 8,26 | 8,34 | 8,19 | 8,23 | 65.100 | 2009-06-29 | 00:00:00 | 8,35 | 8,44 | 8,29 | 8,43 | 141.000 | 2009-06-30 | 00:00:00 | 8,45 | 8,53 | 8,33 | 8,37 | 126.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|