Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.733,20 +4.979,79 (+9,09%)
Deutsche Telekom AG (0MPH.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,75 | 21,87 | 21,57 | 21,71 | 21,71 | 305.722 |
| 02 may 2024 | 21,50 | 21,79 | 21,47 | 21,71 | 21,71 | 519.457 |
| 01 may 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | 161.043 |
| 30 abr 2024 | 21,76 | 21,97 | 21,48 | 21,55 | 21,55 | 2.378.393 |
| 29 abr 2024 | 21,86 | 21,88 | 21,72 | 21,81 | 21,81 | 36.525 |
| 26 abr 2024 | 21,83 | 21,98 | 21,51 | 21,81 | 21,81 | 5.621.687 |
| 25 abr 2024 | 21,85 | 21,97 | 21,53 | 21,67 | 21,67 | 8.322.950 |
| 24 abr 2024 | 21,72 | 21,89 | 21,61 | 21,78 | 21,78 | 2.342.432 |
| 23 abr 2024 | 21,58 | 21,79 | 21,44 | 21,74 | 21,74 | 3.569.724 |
| 22 abr 2024 | 21,33 | 21,65 | 21,01 | 21,61 | 21,61 | 711.847 |
| 19 abr 2024 | 20,98 | 21,22 | 20,80 | 21,15 | 21,15 | 992.136 |
| 18 abr 2024 | 20,95 | 21,01 | 20,88 | 20,98 | 20,98 | 7.770.999 |
| 17 abr 2024 | 20,83 | 21,04 | 20,71 | 20,88 | 20,88 | 1.115.607 |
| 16 abr 2024 | 21,01 | 21,35 | 20,83 | 20,83 | 20,83 | 6.502.057 |
| 15 abr 2024 | 21,17 | 21,31 | 20,92 | 21,13 | 21,13 | 2.063.857 |
| 12 abr 2024 | 21,31 | 21,49 | 21,08 | 21,18 | 21,18 | 3.822.593 |
| 11 abr 2024 | 21,86 | 22,74 | 21,15 | 21,52 | 21,52 | 3.350.198 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22,25 | 22,68 | 22,04 | 22,60 | 21,83 | 2.920.950 |
| 09 abr 2024 | 22,02 | 22,25 | 21,87 | 22,21 | 21,45 | 1.464.583 |
| 08 abr 2024 | 22,05 | 22,18 | 21,86 | 22,06 | 21,31 | 7.641.304 |
| 05 abr 2024 | 22,19 | 22,42 | 21,91 | 22,01 | 21,26 | 1.005.308 |
| 04 abr 2024 | 22,26 | 22,42 | 22,12 | 22,32 | 21,56 | 1.369.802 |
| 03 abr 2024 | 22,38 | 22,56 | 22,18 | 22,33 | 21,57 | 599.038 |
| 02 abr 2024 | 22,52 | 22,66 | 22,22 | 22,45 | 21,68 | 4.732.003 |
| 28 mar 2024 | 22,40 | 22,59 | 22,27 | 22,50 | 21,73 | 1.681.172 |
| 27 mar 2024 | 22,28 | 22,52 | 22,08 | 22,32 | 21,56 | 2.693.076 |
| 26 mar 2024 | 22,07 | 22,27 | 21,91 | 22,21 | 21,46 | 1.027.173 |
| 25 mar 2024 | 21,92 | 22,12 | 21,72 | 22,04 | 21,29 | 534.797 |
| 22 mar 2024 | 21,95 | 22,07 | 21,85 | 21,90 | 21,16 | 543.149 |
| 21 mar 2024 | 21,94 | 22,04 | 21,89 | 21,96 | 21,21 | 481.532 |
| 20 mar 2024 | 21,88 | 21,92 | 21,79 | 21,87 | 21,13 | 1.689.670 |
| 19 mar 2024 | 21,68 | 21,96 | 21,55 | 21,90 | 21,15 | 1.203.951 |
| 18 mar 2024 | 21,73 | 21,94 | 21,58 | 21,67 | 20,93 | 6.298.065 |
| 15 mar 2024 | 21,62 | 21,95 | 21,45 | 21,85 | 21,11 | 1.416.824 |
| 14 mar 2024 | 21,70 | 21,88 | 21,44 | 21,51 | 20,78 | 3.150.739 |
| 13 mar 2024 | 21,72 | 21,84 | 21,56 | 21,64 | 20,90 | 4.461.974 |
| 12 mar 2024 | 21,85 | 22,01 | 21,67 | 21,81 | 21,06 | 1.043.323 |
| 11 mar 2024 | 21,97 | 22,06 | 21,81 | 21,81 | 21,07 | 3.041.725 |
| 08 mar 2024 | 22,00 | 22,21 | 21,67 | 21,74 | 21,00 | 2.067.336 |
| 07 mar 2024 | 22,26 | 22,38 | 22,07 | 22,25 | 21,49 | 1.576.627 |
| 06 mar 2024 | 22,27 | 22,39 | 22,11 | 22,36 | 21,60 | 1.648.404 |
| 05 mar 2024 | 22,00 | 22,25 | 21,96 | 22,21 | 21,46 | 666.999 |
| 04 mar 2024 | 22,05 | 22,12 | 21,98 | 22,07 | 21,32 | 1.407.455 |
| 01 mar 2024 | 22,02 | 22,16 | 21,85 | 21,94 | 21,19 | 693.832 |
| 29 feb 2024 | 21,92 | 22,13 | 21,82 | 21,91 | 21,17 | 2.835.245 |
| 28 feb 2024 | 22,23 | 22,38 | 21,97 | 22,02 | 21,27 | 1.388.226 |
| 27 feb 2024 | 21,89 | 22,18 | 21,78 | 22,08 | 21,33 | 1.191.226 |
| 26 feb 2024 | 22,05 | 22,17 | 21,93 | 22,03 | 21,28 | 7.593.485 |
| 23 feb 2024 | 22,42 | 22,42 | 21,73 | 22,13 | 21,37 | 3.679.628 |
| 22 feb 2024 | 22,39 | 22,51 | 22,08 | 22,39 | 21,63 | 2.591.568 |
| 21 feb 2024 | 22,29 | 22,45 | 22,13 | 22,21 | 21,45 | 1.072.211 |
| 20 feb 2024 | 22,32 | 22,43 | 22,14 | 22,24 | 21,48 | 7.852.560 |
| 19 feb 2024 | 22,14 | 22,35 | 21,99 | 22,27 | 21,51 | 3.972.001 |
| 16 feb 2024 | 22,20 | 22,35 | 22,00 | 22,16 | 21,40 | 1.352.314 |
| 15 feb 2024 | 22,08 | 22,24 | 21,84 | 22,00 | 21,25 | 1.999.534 |
| 14 feb 2024 | 22,23 | 22,38 | 21,92 | 22,07 | 21,31 | 4.309.076 |
| 13 feb 2024 | 22,24 | 22,43 | 22,07 | 22,27 | 21,51 | 2.342.922 |
| 12 feb 2024 | 22,16 | 22,32 | 22,00 | 22,26 | 21,50 | 643.288 |
| 09 feb 2024 | 22,19 | 22,33 | 22,04 | 22,18 | 21,43 | 2.676.277 |
| 08 feb 2024 | 22,38 | 22,55 | 21,38 | 22,18 | 21,42 | 1.686.167 |
| 07 feb 2024 | 22,57 | 22,81 | 22,30 | 22,36 | 21,60 | 2.148.060 |
| 06 feb 2024 | 22,64 | 22,75 | 22,41 | 22,49 | 21,72 | 1.391.960 |
| 05 feb 2024 | 22,63 | 22,82 | 22,45 | 22,61 | 21,84 | 635.873 |
| 02 feb 2024 | 22,79 | 22,94 | 22,59 | 22,70 | 21,93 | 324.172 |
| 01 feb 2024 | 22,82 | 22,99 | 22,60 | 22,74 | 21,97 | 226.742 |
| 31 ene 2024 | 22,87 | 22,91 | 22,53 | 22,67 | 21,89 | 1.997.925 |
| 30 ene 2024 | 23,04 | 23,24 | 22,87 | 23,00 | 22,21 | 488.203 |
| 29 ene 2024 | 23,08 | 23,18 | 22,89 | 22,91 | 22,13 | 2.403.636 |
| 26 ene 2024 | 22,88 | 23,39 | 22,66 | 22,79 | 22,02 | 2.812.297 |
| 25 ene 2024 | 23,29 | 23,43 | 23,12 | 23,24 | 22,45 | 1.449.654 |
| 24 ene 2024 | 23,23 | 23,54 | 23,02 | 23,31 | 22,51 | 1.026.330 |
| 23 ene 2024 | 23,36 | 23,50 | 23,13 | 23,22 | 22,43 | 5.310.455 |
| 22 ene 2024 | 23,13 | 23,33 | 22,94 | 23,25 | 22,46 | 1.194.611 |
| 19 ene 2024 | 22,92 | 23,10 | 22,75 | 23,07 | 22,28 | 2.300.192 |
| 18 ene 2024 | 22,68 | 22,89 | 22,51 | 22,84 | 22,06 | 1.472.818 |
| 17 ene 2024 | 22,73 | 22,78 | 22,51 | 22,75 | 21,97 | 2.553.258 |
| 16 ene 2024 | 22,60 | 22,84 | 22,47 | 22,59 | 21,82 | 1.142.709 |
| 15 ene 2024 | 22,57 | 22,72 | 22,36 | 22,66 | 21,89 | 442.445 |
| 12 ene 2024 | 22,32 | 22,53 | 22,20 | 22,42 | 21,65 | 1.617.352 |
| 11 ene 2024 | 22,56 | 22,67 | 22,30 | 22,43 | 21,66 | 824.138 |
| 10 ene 2024 | 22,48 | 22,65 | 22,36 | 22,51 | 21,75 | 887.618 |
| 09 ene 2024 | 22,51 | 22,68 | 22,29 | 22,30 | 21,54 | 1.859.528 |
| 08 ene 2024 | 22,45 | 22,56 | 22,18 | 22,53 | 21,76 | 9.787.940 |
| 05 ene 2024 | 22,36 | 22,58 | 22,37 | 22,44 | 21,67 | 2.259.320 |
| 04 ene 2024 | 22,36 | 22,54 | 22,15 | 22,54 | 21,77 | 4.497.233 |
| 03 ene 2024 | 22,11 | 22,41 | 21,83 | 22,32 | 21,56 | 2.460.601 |
| 02 ene 2024 | 21,82 | 22,11 | 21,61 | 21,97 | 21,22 | 764.025 |
| 29 dic 2023 | 21,63 | 21,76 | 21,49 | 21,65 | 20,92 | 167.362 |
| 28 dic 2023 | 21,63 | 21,67 | 21,57 | 21,65 | 20,91 | 427.323 |
| 27 dic 2023 | 21,69 | 21,92 | 21,42 | 21,66 | 20,92 | 561.144 |
| 22 dic 2023 | 21,67 | 21,86 | 21,66 | 21,72 | 20,98 | 469.558 |
| 21 dic 2023 | 21,64 | 21,81 | 21,44 | 21,63 | 20,90 | 802.631 |
| 20 dic 2023 | 21,55 | 21,70 | 21,35 | 21,66 | 20,92 | 6.448.469 |
| 19 dic 2023 | 21,57 | 21,71 | 21,36 | 21,47 | 20,74 | 6.503.387 |
| 18 dic 2023 | 21,58 | 21,64 | 21,42 | 21,52 | 20,79 | 7.669.693 |
| 15 dic 2023 | 21,73 | 22,55 | 21,56 | 21,58 | 20,84 | 5.085.933 |
| 14 dic 2023 | 22,67 | 22,72 | 21,52 | 21,83 | 21,09 | 16.004.770 |
| 13 dic 2023 | 22,70 | 22,92 | 22,43 | 22,54 | 21,77 | 4.725.001 |
| 12 dic 2023 | 22,85 | 23,02 | 22,65 | 22,81 | 22,03 | 2.154.765 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.