DTE

Datos Históricos Deutsche Telekom

DTE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 14.32 -0.07 -0.49% 14.27 14.505 14.20 8,006,391
23 Sep 2020 14.39 -0.07 -0.45% 14.565 14.64 14.425 6,749,867
22 Sep 2020 14.455 0.00 +0.00% 14.52 14.62 14.45 0.00
22 Sep 2020 14.455 -0.05 -0.31% 14.52 14.62 14.45 9,261,904
21 Sep 2020 14.50 -0.44 -2.95% 14.94 14.965 14.415 17,928,604
18 Sep 2020 14.94 -0.25 -1.65% 15.17 15.245 14.94 29,470,987
17 Sep 2020 15.19 -0.04 -0.26% 15.035 15.25 14.995 7,163,913
16 Sep 2020 15.23 0.00 +0.00% 15.28 15.33 15.14 0.00
16 Sep 2020 15.23 -0.02 -0.13% 15.28 15.33 15.14 10,880,753
15 Sep 2020 15.25 0.01 0.03% 15.255 15.30 15.15 10,129,340
14 Sep 2020 15.245 0.00 +0.00% 15.40 15.44 15.205 0.00
14 Sep 2020 15.245 -0.06 -0.36% 15.40 15.44 15.205 5,829,679
11 Sep 2020 15.30 -0.06 -0.36% 15.40 15.435 15.205 7,467,374
10 Sep 2020 15.355 0.00 +0.00% 15.40 15.425 15.265 0.00
10 Sep 2020 15.355 -0.05 -0.32% 15.40 15.425 15.265 7,060,928
09 Sep 2020 15.405 0.42 2.8% 15.035 15.51 15.02 12,194,552
08 Sep 2020 14.985 -0.19 -1.25% 15.165 15.29 14.925 10,104,904
07 Sep 2020 15.175 0.20 1.34% 15.085 15.25 14.96 7,343,394
04 Sep 2020 14.975 -0.30 -1.93% 15.20 15.295 14.95 11,955,368
03 Sep 2020 15.27 -0.13 -0.81% 15.455 15.725 15.205 12,820,728
02 Sep 2020 15.395 0.76 5.23% 14.885 15.445 14.835 20,189,595
01 Sep 2020 14.63 0.00 +0.00% 14.875 14.965 14.63 0.00
01 Sep 2020 14.63 -0.12 -0.81% 14.875 14.965 14.63 9,959,420
31 Ago 2020 14.75 -0.23 -1.54% 15.04 15.07 14.745 8,385,408
28 Ago 2020 14.98 -0.15 -0.99% 15.265 15.265 14.95 7,548,009
27 Ago 2020 15.13 -0.01 -0.07% 15.17 15.19 15.00 6,725,044
26 Ago 2020 15.14 -0.07 -0.43% 15.13 15.195 15.07 5,411,785
25 Ago 2020 15.205 0.04 0.26% 15.20 15.375 15.18 8,125,400
24 Ago 2020 15.165 0.32 2.19% 14.935 15.17 14.92 7,958,425
21 Ago 2020 14.84 -0.12 -0.77% 14.965 15.02 14.755 8,366,119
20 Ago 2020 14.955 0.00 +0.00% 15.085 15.11 14.855 0.00
20 Ago 2020 14.955 -0.22 -1.42% 15.085 15.11 14.855 8,013,976
19 Ago 2020 15.17 0.17 1.13% 15.00 15.20 14.965 6,026,527
18 Ago 2020 15.00 -0.16 -1.02% 15.10 15.255 14.99 7,681,688
17 Ago 2020 15.155 -0.19 -1.21% 15.345 15.45 15.075 8,819,578
14 Ago 2020 15.34 0.03 0.2% 15.315 15.415 15.13 10,659,680
13 Ago 2020 15.31 0.20 1.32% 15.33 15.595 15.22 12,519,252
12 Ago 2020 15.11 0.13 0.83% 15.025 15.21 14.99 9,233,900
11 Ago 2020 14.985 0.12 0.81% 14.915 15.20 14.915 9,610,756
10 Ago 2020 14.865 0.03 0.17% 14.925 14.94 14.665 6,886,295
07 Ago 2020 14.84 0.39 2.66% 14.73 14.935 14.70 11,877,875
06 Ago 2020 14.455 -0.11 -0.76% 14.57 14.595 14.39 7,819,169
05 Ago 2020 14.565 -0.04 -0.24% 14.715 14.79 14.56 7,274,996
04 Ago 2020 14.60 0.00 +0.00% 14.54 14.665 14.44 0.00
04 Ago 2020 14.60 0.15 1.04% 14.54 14.665 14.44 7,936,595
03 Ago 2020 14.45 0.29 2.01% 14.22 14.525 14.11 10,204,841
31 Jul 2020 14.165 -0.20 -1.36% 14.38 14.505 14.165 11,531,047
30 Jul 2020 14.36 -0.31 -2.08% 14.66 14.68 14.205 13,001,102
29 Jul 2020 14.665 -0.07 -0.44% 14.735 14.765 14.635 7,671,141
28 Jul 2020 14.73 0.02 0.1% 14.81 14.86 14.605 8,562,256
27 Jul 2020 14.715 0.00 +0.00% 14.765 14.825 14.655 0.00
27 Jul 2020 14.715 -0.17 -1.11% 14.765 14.825 14.655 10,077,612
24 Jul 2020 14.88 -0.35 -2.3% 15.145 15.165 14.87 10,026,278
23 Jul 2020 15.23 -0.05 -0.29% 15.28 15.34 15.20 7,656,147
22 Jul 2020 15.275 -0.15 -0.94% 15.425 15.48 15.205 8,096,387
21 Jul 2020 15.42 0.01 0.06% 15.50 15.54 15.405 9,162,609
20 Jul 2020 15.41 0.14 0.88% 15.235 15.485 15.185 7,305,828
17 Jul 2020 15.275 -0.02 -0.1% 15.295 15.335 15.22 8,653,517
16 Jul 2020 15.29 0.09 0.63% 15.10 15.36 15.085 8,709,046
15 Jul 2020 15.195 0.04 0.23% 15.215 15.245 15.05 10,619,650
14 Jul 2020 15.16 0.05 0.33% 14.96 15.33 14.94 12,419,862
13 Jul 2020 15.11 0.00 +0.00% 15.10 15.165 14.975 0.00
13 Jul 2020 15.11 0.20 1.34% 15.10 15.165 14.975 8,855,909
10 Jul 2020 14.91 0.17 1.12% 14.70 14.92 14.70 7,096,540
09 Jul 2020 14.745 -0.12 -0.81% 14.895 14.97 14.725 9,047,744
08 Jul 2020 14.865 -0.09 -0.57% 14.905 15.08 14.825 8,190,670
07 Jul 2020 14.95 -0.09 -0.6% 15.015 15.055 14.84 11,298,476
06 Jul 2020 15.04 0.05 0.33% 15.205 15.265 14.995 10,215,460
03 Jul 2020 14.99 0.00 +0.00% 15.11 15.165 14.965 0.00
03 Jul 2020 14.99 -0.13 -0.83% 15.11 15.165 14.965 6,991,416
02 Jul 2020 15.115 0.25 1.65% 14.925 15.19 14.885 11,496,125
01 Jul 2020 14.87 -0.08 -0.5% 15.00 15.00 14.725 8,286,181
30 Jun 2020 14.945 0.14 0.95% 14.83 15.00 14.775 12,186,912
29 Jun 2020 14.805 0.25 1.72% 14.565 14.82 14.455 12,731,095
Su Consulta Reciente
XE
DTE
Deutsche T..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200925 09:54:57