(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-25 | 00:00:00 | 10,81 | 10,97 | 10,68 | 10,95 | 222.400 | | 2008-03-26 | 00:00:00 | 10,94 | 10,94 | 10,68 | 10,69 | 138.500 | | 2008-03-27 | 00:00:00 | 10,71 | 10,87 | 10,62 | 10,83 | 137.500 | | 2008-03-28 | 00:00:00 | 10,83 | 10,83 | 10,69 | 10,71 | 112.300 | | 2008-03-31 | 00:00:00 | 10,70 | 10,71 | 10,39 | 10,59 | 311.700 | | 2008-04-01 | 00:00:00 | 10,55 | 10,92 | 10,55 | 10,90 | 158.700 | | 2008-04-02 | 00:00:00 | 11,02 | 11,16 | 10,89 | 11,12 | 221.600 | | 2008-04-03 | 00:00:00 | 11,17 | 11,20 | 10,97 | 11,16 | 150.400 | | 2008-04-04 | 00:00:00 | 11,17 | 11,33 | 11,05 | 11,19 | 112.000 | | 2008-04-07 | 00:00:00 | 11,31 | 11,46 | 11,21 | 11,46 | 204.100 | | 2008-04-08 | 00:00:00 | 11,40 | 11,42 | 11,26 | 11,28 | 126.900 | | 2008-04-09 | 00:00:00 | 11,29 | 11,57 | 11,26 | 11,34 | 211.400 | | 2008-04-10 | 00:00:00 | 11,40 | 11,42 | 11,13 | 11,39 | 156.600 | | 2008-04-11 | 00:00:00 | 11,45 | 11,51 | 11,16 | 11,18 | 201.000 | | 2008-04-14 | 00:00:00 | 11,09 | 11,19 | 11,02 | 11,13 | 114.700 | | 2008-04-15 | 00:00:00 | 11,11 | 11,21 | 11,08 | 11,20 | 85.500 | | 2008-04-16 | 00:00:00 | 11,31 | 11,33 | 11,15 | 11,29 | 97.100 | | 2008-04-17 | 00:00:00 | 11,27 | 11,32 | 11,02 | 11,06 | 183.700 | | 2008-04-18 | 00:00:00 | 11,09 | 11,40 | 11,07 | 11,38 | 187.600 | | 2008-04-21 | 00:00:00 | 11,43 | 11,43 | 11,13 | 11,25 | 159.400 | | 2008-04-22 | 00:00:00 | 11,19 | 11,27 | 10,99 | 10,99 | 216.300 | | 2008-04-23 | 00:00:00 | 11,10 | 11,17 | 10,87 | 11,10 | 280.700 | | 2008-04-24 | 00:00:00 | 11,12 | 11,22 | 10,98 | 11,22 | 134.000 | | 2008-04-25 | 00:00:00 | 11,15 | 11,52 | 11,15 | 11,42 | 152.000 | | 2008-04-28 | 00:00:00 | 11,46 | 11,63 | 11,38 | 11,55 | 119.200 | | 2008-04-29 | 00:00:00 | 11,51 | 11,58 | 11,44 | 11,47 | 134.700 | | 2008-04-30 | 00:00:00 | 11,52 | 11,54 | 11,37 | 11,52 | 107.800 | | 2008-05-02 | 00:00:00 | 11,63 | 11,83 | 11,61 | 11,75 | 164.400 | | 2008-05-05 | 00:00:00 | 11,69 | 11,74 | 11,54 | 11,63 | 172.200 | | 2008-05-06 | 00:00:00 | 11,57 | 11,63 | 11,33 | 11,47 | 214.000 | | 2008-05-07 | 00:00:00 | 11,52 | 11,58 | 11,43 | 11,53 | 190.800 | | 2008-05-08 | 00:00:00 | 11,60 | 11,83 | 11,37 | 11,74 | 197.300 | | 2008-05-09 | 00:00:00 | 11,75 | 11,97 | 11,70 | 11,83 | 181.500 | | 2008-05-12 | 00:00:00 | 11,92 | 11,98 | 11,82 | 11,97 | 66.200 | | 2008-05-13 | 00:00:00 | 11,84 | 11,87 | 11,58 | 11,71 | 384.800 | | 2008-05-14 | 00:00:00 | 11,70 | 11,87 | 11,60 | 11,84 | 424.500 | | 2008-05-15 | 00:00:00 | 11,85 | 12,01 | 11,76 | 11,94 | 485.400 | | 2008-05-16 | 00:00:00 | 11,28 | 11,31 | 11,15 | 11,22 | 398.700 | | 2008-05-19 | 00:00:00 | 11,22 | 11,22 | 11,06 | 11,14 | 252.500 | | 2008-05-20 | 00:00:00 | 11,03 | 11,10 | 10,89 | 10,91 | 310.600 | | 2008-05-21 | 00:00:00 | 10,90 | 10,92 | 10,66 | 10,73 | 174.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
