Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0875 -0,0007 (-0,07%) Petróleo Brent
78,42 +0,90 (+1,16%) Bitcoin EUR
65.574,93 +768,11 (+1,19%)
Deutsche Telekom AG (1DTE.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:16PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 22,60 | 22,60 | 22,53 | 22,59 | 22,59 | 51 |
| 04 jun 2024 | 21,30 | 22,35 | 21,30 | 22,31 | 22,31 | 1491 |
| 03 jun 2024 | 22,34 | 22,60 | 22,34 | 22,64 | 22,64 | 1206 |
| 31 may 2024 | 22,20 | 22,35 | 22,17 | 22,33 | 22,33 | 1356 |
| 30 may 2024 | 21,98 | 21,99 | 21,98 | 22,01 | 22,01 | 281 |
| 29 may 2024 | 21,68 | 21,68 | 21,64 | 21,69 | 21,69 | 203 |
| 28 may 2024 | 21,72 | 21,73 | 21,60 | 21,73 | 21,73 | 133 |
| 27 may 2024 | 21,76 | 21,76 | 21,63 | 21,73 | 21,73 | 430 |
| 24 may 2024 | 21,77 | 21,77 | 21,77 | 21,76 | 21,76 | 100 |
| 23 may 2024 | 21,86 | 21,86 | 21,86 | 21,77 | 21,77 | 51 |
| 22 may 2024 | 22,06 | 22,07 | 22,06 | 22,05 | 22,05 | 411 |
| 21 may 2024 | 22,04 | 22,23 | 22,04 | 22,15 | 22,15 | 121 |
| 20 may 2024 | 22,03 | 22,24 | 22,03 | 22,21 | 22,21 | 537 |
| 17 may 2024 | 22,01 | 22,01 | 21,88 | 21,99 | 21,99 | 220 |
| 16 may 2024 | 21,76 | 21,97 | 21,76 | 21,84 | 21,84 | 1206 |
| 15 may 2024 | 22,10 | 22,20 | 22,09 | 22,13 | 22,13 | 507 |
| 14 may 2024 | 22,01 | 22,01 | 22,01 | 21,97 | 21,97 | 1 |
| 13 may 2024 | 21,89 | 22,05 | 21,87 | 21,97 | 21,97 | 1057 |
| 10 may 2024 | 21,94 | 21,94 | 21,94 | 21,93 | 21,93 | 280 |
| 09 may 2024 | 21,72 | 21,90 | 21,69 | 21,88 | 21,88 | 259 |
| 08 may 2024 | 21,72 | 21,72 | 21,72 | 21,62 | 21,62 | 14 |
| 07 may 2024 | 21,65 | 21,68 | 21,61 | 21,71 | 21,71 | 267 |
| 06 may 2024 | 21,57 | 21,86 | 21,57 | 21,76 | 21,76 | 587 |
| 03 may 2024 | 21,67 | 21,75 | 21,59 | 21,66 | 21,66 | 217 |
| 02 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 30 abr 2024 | 21,47 | 21,61 | 21,45 | 21,44 | 21,44 | 767 |
| 29 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 25 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 24 abr 2024 | 21,85 | 21,85 | 21,85 | 21,78 | 21,78 | 366 |
| 23 abr 2024 | 21,75 | 21,80 | 21,65 | 21,78 | 21,78 | 201 |
| 22 abr 2024 | 21,30 | 21,61 | 21,30 | 21,60 | 21,60 | 4421 |
| 19 abr 2024 | 20,98 | 21,13 | 20,98 | 21,13 | 21,13 | 240 |
| 18 abr 2024 | 20,92 | 21,06 | 20,90 | 20,98 | 20,98 | 1201 |
| 17 abr 2024 | 20,91 | 20,94 | 20,91 | 20,91 | 20,91 | 251 |
| 16 abr 2024 | 21,08 | 21,08 | 20,86 | 20,88 | 20,88 | 662 |
| 15 abr 2024 | 21,04 | 21,25 | 20,99 | 21,13 | 21,13 | 1371 |
| 12 abr 2024 | 21,29 | 21,40 | 21,24 | 21,16 | 21,16 | 215 |
| 11 abr 2024 | 21,61 | 21,61 | 21,21 | 21,21 | 21,21 | 4451 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22,52 | 22,65 | 22,44 | 22,62 | 21,85 | 3362 |
| 09 abr 2024 | 22,14 | 22,15 | 22,14 | 22,15 | 21,40 | 586 |
| 08 abr 2024 | 22,03 | 22,15 | 21,92 | 22,06 | 21,31 | 2328 |
| 05 abr 2024 | 22,47 | 22,47 | 21,88 | 21,96 | 21,21 | 196 |
| 04 abr 2024 | 22,35 | 22,35 | 22,25 | 22,28 | 21,52 | 531 |
| 03 abr 2024 | 22,44 | 22,45 | 22,20 | 22,24 | 21,48 | 790 |
| 02 abr 2024 | 22,32 | 22,62 | 22,09 | 22,38 | 21,62 | 1285 |
| 28 mar 2024 | 22,33 | 22,52 | 22,33 | 22,50 | 21,73 | 898 |
| 27 mar 2024 | 22,35 | 22,45 | 22,31 | 22,36 | 21,60 | 3695 |
| 26 mar 2024 | 22,01 | 22,49 | 22,01 | 22,49 | 21,72 | 1434 |
| 25 mar 2024 | 21,87 | 21,95 | 21,76 | 21,76 | 21,02 | 629 |
| 22 mar 2024 | 22,10 | 22,10 | 21,80 | 21,80 | 21,06 | 1012 |
| 21 mar 2024 | 22,06 | 22,06 | 21,94 | 21,91 | 21,16 | 250 |
| 20 mar 2024 | 21,83 | 21,92 | 21,82 | 21,89 | 21,14 | 2427 |
| 19 mar 2024 | 21,68 | 22,00 | 21,68 | 21,91 | 21,16 | 161 |
| 18 mar 2024 | 21,61 | 21,73 | 21,61 | 21,69 | 20,95 | 284 |
| 15 mar 2024 | 21,71 | 21,98 | 21,71 | 21,80 | 21,05 | 665 |
| 14 mar 2024 | 21,61 | 21,61 | 21,44 | 21,55 | 20,81 | 2664 |
| 13 mar 2024 | 21,61 | 21,75 | 21,55 | 21,59 | 20,86 | 783 |
| 12 mar 2024 | 21,79 | 21,90 | 21,67 | 21,76 | 21,02 | 2161 |
| 11 mar 2024 | 20,00 | 21,99 | 20,00 | 21,84 | 21,10 | 624 |
| 08 mar 2024 | 21,74 | 21,92 | 21,72 | 21,89 | 21,14 | 626 |
| 07 mar 2024 | 22,14 | 22,24 | 22,09 | 22,14 | 21,38 | 1432 |
| 06 mar 2024 | 22,19 | 22,42 | 22,19 | 22,26 | 21,51 | 2737 |
| 05 mar 2024 | 21,92 | 22,26 | 21,92 | 22,22 | 21,46 | 842 |
| 04 mar 2024 | 22,02 | 22,03 | 21,97 | 21,97 | 21,22 | 2154 |
| 01 mar 2024 | 22,14 | 22,14 | 21,95 | 21,97 | 21,22 | 1226 |
| 29 feb 2024 | 21,91 | 22,13 | 21,91 | 22,01 | 21,27 | 2398 |
| 28 feb 2024 | 22,04 | 22,05 | 21,92 | 21,99 | 21,24 | 1070 |
| 27 feb 2024 | 21,98 | 22,14 | 21,96 | 22,08 | 21,33 | 4581 |
| 26 feb 2024 | 22,03 | 22,12 | 21,99 | 22,00 | 21,26 | 208 |
| 23 feb 2024 | 22,38 | 22,38 | 21,79 | 22,17 | 21,42 | 2161 |
| 22 feb 2024 | 22,30 | 22,47 | 22,24 | 22,33 | 21,57 | 5285 |
| 21 feb 2024 | 22,16 | 22,22 | 22,16 | 22,20 | 21,44 | 1180 |
| 20 feb 2024 | 22,16 | 22,20 | 22,16 | 22,26 | 21,50 | 290 |
| 19 feb 2024 | 22,20 | 22,41 | 22,19 | 22,31 | 21,55 | 1443 |
| 16 feb 2024 | 22,28 | 22,28 | 21,75 | 22,14 | 21,38 | 767 |
| 15 feb 2024 | 21,90 | 22,09 | 21,90 | 22,11 | 21,36 | 94 |
| 14 feb 2024 | 22,23 | 22,23 | 22,23 | 22,08 | 21,32 | 25 |
| 13 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 21,47 | - |
| 12 feb 2024 | 22,12 | 22,30 | 22,12 | 22,25 | 21,49 | 282 |
| 09 feb 2024 | 22,17 | 22,17 | 22,13 | 22,17 | 21,42 | 70 |
| 08 feb 2024 | 22,10 | 22,20 | 22,10 | 22,13 | 21,38 | 585 |
| 07 feb 2024 | 22,67 | 22,67 | 22,40 | 22,38 | 21,61 | 850 |
| 06 feb 2024 | 22,40 | 22,71 | 22,40 | 22,66 | 21,89 | 586 |
| 05 feb 2024 | 22,68 | 22,68 | 22,55 | 22,62 | 21,85 | 725 |
| 02 feb 2024 | 22,76 | 22,84 | 22,57 | 22,64 | 21,87 | 660 |
| 01 feb 2024 | 22,70 | 22,83 | 22,70 | 22,72 | 21,95 | 48 |
| 31 ene 2024 | 22,70 | 22,70 | 22,67 | 22,73 | 21,96 | 130 |
| 30 ene 2024 | 23,01 | 23,11 | 22,86 | 22,91 | 22,13 | 1163 |
| 29 ene 2024 | 23,06 | 23,12 | 22,89 | 22,97 | 22,19 | 47 |
| 26 ene 2024 | 22,80 | 22,96 | 22,70 | 23,07 | 22,28 | 529 |
| 25 ene 2024 | 23,28 | 23,28 | 23,15 | 23,27 | 22,48 | 360 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 23,17 | 23,32 | 23,13 | 23,27 | 22,48 | 882 |
| 19 ene 2024 | 22,91 | 23,09 | 22,90 | 23,03 | 22,25 | 989 |
| 18 ene 2024 | 22,69 | 22,83 | 22,69 | 22,83 | 22,06 | 1100 |
| 17 ene 2024 | 22,63 | 22,77 | 22,58 | 22,72 | 21,95 | 143 |
| 16 ene 2024 | 22,61 | 22,89 | 22,61 | 22,76 | 21,99 | 1470 |
| *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.