Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.685,16 +1.372,42 (+2,20%)
Deutsche Telekom AG (DTE.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 24,15 | 24,26 | 24,09 | 24,24 | 24,24 | 4.902.153 |
| 25 jul 2024 | 24,02 | 24,30 | 24,01 | 24,21 | 24,21 | 6.129.393 |
| 24 jul 2024 | 24,01 | 24,06 | 23,80 | 24,02 | 24,02 | 5.868.764 |
| 23 jul 2024 | 24,22 | 24,25 | 24,12 | 24,15 | 24,15 | 5.124.871 |
| 22 jul 2024 | 24,36 | 24,41 | 24,22 | 24,31 | 24,31 | 5.201.146 |
| 19 jul 2024 | 24,22 | 24,32 | 24,15 | 24,19 | 24,19 | 6.712.529 |
| 18 jul 2024 | 24,15 | 24,30 | 24,12 | 24,26 | 24,26 | 7.053.997 |
| 17 jul 2024 | 23,82 | 24,06 | 23,80 | 24,04 | 24,04 | 5.566.602 |
| 16 jul 2024 | 23,77 | 23,90 | 23,68 | 23,81 | 23,81 | 5.162.290 |
| 15 jul 2024 | 23,86 | 23,94 | 23,78 | 23,80 | 23,80 | 3.958.748 |
| 12 jul 2024 | 23,80 | 23,99 | 23,80 | 23,88 | 23,88 | 7.345.360 |
| 11 jul 2024 | 23,92 | 23,95 | 23,69 | 23,76 | 23,76 | 4.732.983 |
| 10 jul 2024 | 23,74 | 23,88 | 23,67 | 23,85 | 23,85 | 5.274.708 |
| 09 jul 2024 | 23,89 | 23,91 | 23,60 | 23,64 | 23,64 | 6.995.352 |
| 08 jul 2024 | 23,77 | 24,02 | 23,77 | 23,90 | 23,90 | 6.605.400 |
| 05 jul 2024 | 23,80 | 24,00 | 23,78 | 23,83 | 23,83 | 4.774.251 |
| 04 jul 2024 | 23,74 | 23,86 | 23,73 | 23,75 | 23,75 | 3.344.679 |
| 03 jul 2024 | 23,56 | 23,79 | 23,53 | 23,76 | 23,76 | 5.386.128 |
| 02 jul 2024 | 23,72 | 23,72 | 23,45 | 23,51 | 23,51 | 4.860.043 |
| 01 jul 2024 | 23,66 | 23,78 | 23,52 | 23,68 | 23,68 | 6.674.947 |
| 28 jun 2024 | 23,47 | 23,54 | 23,39 | 23,48 | 23,48 | 6.566.638 |
| 27 jun 2024 | 23,29 | 23,46 | 23,29 | 23,37 | 23,37 | 5.880.237 |
| 26 jun 2024 | 23,40 | 23,48 | 23,17 | 23,32 | 23,32 | 5.918.474 |
| 25 jun 2024 | 23,24 | 23,45 | 23,09 | 23,32 | 23,32 | 7.572.337 |
| 24 jun 2024 | 22,95 | 23,20 | 22,91 | 23,15 | 23,15 | 7.407.324 |
| 21 jun 2024 | 22,90 | 23,00 | 22,80 | 22,88 | 22,88 | 17.880.915 |
| 20 jun 2024 | 22,92 | 22,95 | 22,75 | 22,89 | 22,89 | 7.235.174 |
| 19 jun 2024 | 22,81 | 22,90 | 22,78 | 22,89 | 22,89 | 9.356.618 |
| 18 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 17 jun 2024 | 22,77 | 22,79 | 22,48 | 22,57 | 22,57 | 5.811.333 |
| 14 jun 2024 | 22,57 | 22,73 | 22,44 | 22,63 | 22,63 | 11.887.632 |
| 13 jun 2024 | 22,54 | 22,77 | 22,50 | 22,53 | 22,53 | 6.608.635 |
| 12 jun 2024 | 22,69 | 22,79 | 22,44 | 22,54 | 22,54 | 7.375.902 |
| 11 jun 2024 | 22,67 | 22,75 | 22,41 | 22,61 | 22,61 | 9.198.268 |
| 10 jun 2024 | 22,53 | 22,68 | 22,43 | 22,61 | 22,61 | 6.610.300 |
| 07 jun 2024 | 22,60 | 22,70 | 22,49 | 22,59 | 22,59 | 6.680.924 |
| 06 jun 2024 | 22,65 | 22,76 | 22,47 | 22,63 | 22,63 | 9.962.614 |
| 05 jun 2024 | 22,48 | 22,71 | 22,43 | 22,61 | 22,61 | 13.321.756 |
| 04 jun 2024 | 22,01 | 22,41 | 22,00 | 22,25 | 22,25 | 16.088.560 |
| 03 jun 2024 | 22,41 | 22,71 | 22,38 | 22,64 | 22,64 | 7.487.998 |
| 31 may 2024 | 22,12 | 22,36 | 22,05 | 22,29 | 22,29 | 13.302.230 |
| 30 may 2024 | 21,65 | 22,03 | 21,64 | 22,01 | 22,01 | 6.517.550 |
| 29 may 2024 | 21,66 | 21,75 | 21,60 | 21,62 | 21,62 | 4.831.709 |
| 28 may 2024 | 21,78 | 21,81 | 21,60 | 21,72 | 21,72 | 5.852.351 |
| 27 may 2024 | 21,79 | 21,81 | 21,67 | 21,76 | 21,76 | 3.114.117 |
| 24 may 2024 | 21,70 | 21,80 | 21,64 | 21,76 | 21,76 | 4.982.091 |
| 23 may 2024 | 21,98 | 22,03 | 21,69 | 21,77 | 21,77 | 9.110.854 |
| 22 may 2024 | 22,19 | 22,22 | 21,95 | 22,11 | 22,11 | 5.833.337 |
| 21 may 2024 | 22,18 | 22,24 | 22,07 | 22,13 | 22,13 | 8.208.201 |
| 20 may 2024 | 22,10 | 22,28 | 22,08 | 22,21 | 22,21 | 5.440.686 |
| 17 may 2024 | 22,00 | 22,05 | 21,80 | 22,00 | 22,00 | 11.111.853 |
| 16 may 2024 | 21,91 | 22,12 | 21,70 | 21,89 | 21,89 | 7.816.323 |
| 15 may 2024 | 22,07 | 22,25 | 22,03 | 22,12 | 22,12 | 8.168.857 |
| 14 may 2024 | 22,05 | 22,16 | 21,91 | 22,01 | 22,01 | 6.296.391 |
| 13 may 2024 | 22,07 | 22,07 | 21,90 | 22,01 | 22,01 | 5.107.492 |
| 10 may 2024 | 21,91 | 22,10 | 21,91 | 21,97 | 21,97 | 7.680.524 |
| 09 may 2024 | 21,59 | 21,98 | 21,59 | 21,90 | 21,90 | 5.735.214 |
| 08 may 2024 | 21,75 | 21,80 | 21,56 | 21,64 | 21,64 | 7.268.961 |
| 07 may 2024 | 21,76 | 21,82 | 21,58 | 21,72 | 21,72 | 5.872.430 |
| 06 may 2024 | 21,64 | 21,84 | 21,58 | 21,74 | 21,74 | 4.340.902 |
| 03 may 2024 | 21,73 | 21,79 | 21,61 | 21,66 | 21,66 | 6.041.608 |
| 02 may 2024 | 21,50 | 21,79 | 21,46 | 21,73 | 21,73 | 8.395.969 |
| 30 abr 2024 | 21,78 | 21,78 | 21,46 | 21,49 | 21,49 | 8.060.774 |
| 29 abr 2024 | 21,87 | 21,88 | 21,78 | 21,79 | 21,79 | 5.400.349 |
| 26 abr 2024 | 21,84 | 21,87 | 21,64 | 21,85 | 21,85 | 7.366.732 |
| 25 abr 2024 | 21,83 | 21,92 | 21,53 | 21,67 | 21,67 | 8.280.649 |
| 24 abr 2024 | 21,73 | 21,87 | 21,63 | 21,77 | 21,77 | 9.753.066 |
| 23 abr 2024 | 21,59 | 21,79 | 21,57 | 21,75 | 21,75 | 7.826.694 |
| 22 abr 2024 | 21,33 | 21,65 | 21,30 | 21,61 | 21,61 | 9.702.519 |
| 19 abr 2024 | 20,95 | 21,22 | 20,93 | 21,16 | 21,16 | 9.162.242 |
| 18 abr 2024 | 20,95 | 21,02 | 20,84 | 20,95 | 20,95 | 5.320.545 |
| 17 abr 2024 | 20,83 | 21,04 | 20,73 | 20,88 | 20,88 | 5.859.679 |
| 16 abr 2024 | 21,01 | 21,23 | 20,83 | 20,83 | 20,83 | 8.638.845 |
| 15 abr 2024 | 21,17 | 21,26 | 21,03 | 21,13 | 21,13 | 6.908.114 |
| 12 abr 2024 | 21,30 | 21,49 | 21,13 | 21,18 | 21,18 | 9.115.022 |
| 11 abr 2024 | 21,87 | 21,90 | 21,14 | 21,21 | 21,21 | 17.684.728 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22,25 | 22,68 | 22,23 | 22,60 | 21,83 | 13.417.617 |
| 09 abr 2024 | 22,02 | 22,23 | 21,99 | 22,21 | 21,45 | 8.595.475 |
| 08 abr 2024 | 22,04 | 22,16 | 21,87 | 22,06 | 21,31 | 9.225.239 |
| 05 abr 2024 | 22,18 | 22,20 | 21,91 | 22,00 | 21,25 | 9.223.547 |
| 04 abr 2024 | 22,25 | 22,42 | 22,25 | 22,28 | 21,52 | 5.822.088 |
| 03 abr 2024 | 22,38 | 22,56 | 22,19 | 22,28 | 21,52 | 6.817.660 |
| 02 abr 2024 | 22,53 | 22,64 | 22,33 | 22,33 | 21,57 | 8.447.703 |
| 28 mar 2024 | 22,44 | 22,60 | 22,39 | 22,50 | 21,73 | 7.410.908 |
| 27 mar 2024 | 22,26 | 22,53 | 22,26 | 22,41 | 21,64 | 5.805.094 |
| 26 mar 2024 | 22,05 | 22,26 | 22,00 | 22,22 | 21,46 | 6.643.475 |
| 25 mar 2024 | 21,92 | 22,12 | 21,90 | 22,05 | 21,29 | 5.537.460 |
| 22 mar 2024 | 21,96 | 22,07 | 21,85 | 21,85 | 21,11 | 5.856.753 |
| 21 mar 2024 | 21,94 | 22,04 | 21,89 | 21,93 | 21,18 | 5.608.885 |
| 20 mar 2024 | 21,87 | 21,92 | 21,79 | 21,88 | 21,13 | 5.055.042 |
| 19 mar 2024 | 21,69 | 21,96 | 21,65 | 21,91 | 21,16 | 5.724.779 |
| 18 mar 2024 | 21,70 | 21,79 | 21,53 | 21,68 | 20,95 | 5.409.712 |
| 15 mar 2024 | 21,65 | 21,97 | 21,61 | 21,81 | 21,07 | 24.468.394 |
| 14 mar 2024 | 21,72 | 21,73 | 21,44 | 21,58 | 20,84 | 7.903.839 |
| 13 mar 2024 | 21,71 | 21,74 | 21,55 | 21,64 | 20,90 | 10.199.547 |
| 12 mar 2024 | 21,86 | 22,00 | 21,70 | 21,70 | 20,96 | 9.463.060 |
| 11 mar 2024 | 21,99 | 22,06 | 21,80 | 21,81 | 21,07 | 9.905.828 |
| 08 mar 2024 | 22,00 | 22,01 | 21,66 | 21,92 | 21,17 | 8.595.092 |
| 07 mar 2024 | 22,26 | 22,31 | 22,08 | 22,08 | 21,32 | 7.684.464 |
| *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.