Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.314,12 +338,54 (+0,55%)
Deutsche Telekom AG (DTE.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:40PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 21,98 | 22,35 | 21,95 | 22,25 | 22,25 | 8120 |
| 30 may 2024 | 21,58 | 22,04 | 21,53 | 22,04 | 22,04 | 4859 |
| 29 may 2024 | 21,64 | 21,75 | 21,60 | 21,60 | 21,60 | 7237 |
| 28 may 2024 | 21,71 | 21,80 | 21,62 | 21,75 | 21,75 | 9386 |
| 27 may 2024 | 21,72 | 21,78 | 21,68 | 21,73 | 21,73 | 7574 |
| 24 may 2024 | 21,76 | 21,79 | 21,63 | 21,73 | 21,73 | 18.921 |
| 23 may 2024 | 22,08 | 22,10 | 21,70 | 21,74 | 21,74 | 13.545 |
| 22 may 2024 | 22,11 | 22,20 | 22,00 | 22,08 | 22,08 | 8679 |
| 21 may 2024 | 22,22 | 22,23 | 22,09 | 22,10 | 22,10 | 13.139 |
| 20 may 2024 | 21,95 | 22,26 | 21,95 | 22,16 | 22,16 | 3801 |
| 17 may 2024 | 22,00 | 22,02 | 21,88 | 22,02 | 22,02 | 9397 |
| 16 may 2024 | 21,94 | 22,08 | 21,72 | 21,90 | 21,90 | 6068 |
| 15 may 2024 | 22,05 | 22,24 | 22,01 | 22,15 | 22,15 | 5303 |
| 14 may 2024 | 21,91 | 22,10 | 21,91 | 22,00 | 22,00 | 10.675 |
| 13 may 2024 | 21,94 | 22,02 | 21,90 | 21,92 | 21,92 | 16.932 |
| 10 may 2024 | 21,95 | 22,09 | 21,90 | 21,97 | 21,97 | 52.464 |
| 09 may 2024 | 21,62 | 21,90 | 21,62 | 21,88 | 21,88 | 1154 |
| 08 may 2024 | 21,67 | 21,78 | 21,59 | 21,65 | 21,65 | 5422 |
| 07 may 2024 | 21,69 | 21,78 | 21,60 | 21,62 | 21,62 | 8075 |
| 06 may 2024 | 21,64 | 21,81 | 21,61 | 21,70 | 21,70 | 11.561 |
| 03 may 2024 | 21,75 | 21,76 | 21,64 | 21,65 | 21,65 | 7097 |
| 02 may 2024 | 21,48 | 21,77 | 21,48 | 21,67 | 21,67 | 7029 |
| 30 abr 2024 | 21,72 | 21,78 | 21,49 | 21,54 | 21,54 | 11.132 |
| 29 abr 2024 | 21,89 | 21,89 | 21,73 | 21,73 | 21,73 | 32.525 |
| 26 abr 2024 | 21,68 | 21,87 | 21,64 | 21,85 | 21,85 | 22.812 |
| 25 abr 2024 | 21,70 | 21,99 | 21,55 | 21,73 | 21,73 | 12.867 |
| 24 abr 2024 | 21,80 | 21,86 | 21,72 | 21,80 | 21,80 | 5073 |
| 23 abr 2024 | 21,61 | 21,84 | 21,61 | 21,84 | 21,84 | 45.094 |
| 22 abr 2024 | 21,25 | 21,64 | 21,21 | 21,62 | 21,62 | 7123 |
| 19 abr 2024 | 20,71 | 21,21 | 20,70 | 21,14 | 21,14 | 24.225 |
| 18 abr 2024 | 20,85 | 21,01 | 20,85 | 20,94 | 20,94 | 4676 |
| 17 abr 2024 | 20,77 | 21,02 | 20,73 | 20,88 | 20,88 | 15.816 |
| 16 abr 2024 | 20,99 | 21,21 | 20,75 | 20,90 | 20,90 | 32.630 |
| 15 abr 2024 | 21,17 | 21,25 | 21,01 | 21,04 | 21,04 | 24.636 |
| 12 abr 2024 | 21,34 | 21,47 | 21,00 | 21,00 | 21,00 | 33.545 |
| 11 abr 2024 | 21,95 | 21,96 | 21,16 | 21,30 | 21,30 | 26.917 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22,27 | 22,67 | 22,23 | 22,60 | 21,83 | 22.149 |
| 09 abr 2024 | 22,06 | 22,24 | 22,00 | 22,24 | 21,48 | 29.206 |
| 08 abr 2024 | 22,13 | 22,15 | 21,95 | 22,02 | 21,27 | 18.209 |
| 05 abr 2024 | 22,24 | 22,24 | 21,90 | 21,90 | 21,15 | 29.525 |
| 04 abr 2024 | 22,29 | 22,39 | 22,25 | 22,29 | 21,53 | 10.833 |
| 03 abr 2024 | 22,43 | 22,51 | 22,20 | 22,28 | 21,52 | 12.998 |
| 02 abr 2024 | 22,50 | 22,63 | 22,33 | 22,37 | 21,61 | 38.630 |
| 28 mar 2024 | 22,35 | 22,59 | 22,35 | 22,46 | 21,69 | 33.577 |
| 27 mar 2024 | 22,23 | 22,51 | 22,19 | 22,50 | 21,73 | 20.120 |
| 26 mar 2024 | 22,02 | 22,25 | 22,02 | 22,23 | 21,47 | 14.427 |
| 25 mar 2024 | 21,97 | 22,11 | 21,92 | 22,08 | 21,32 | 14.942 |
| 22 mar 2024 | 21,92 | 22,07 | 21,85 | 21,86 | 21,12 | 12.365 |
| 21 mar 2024 | 22,00 | 22,02 | 21,91 | 21,98 | 21,23 | 21.061 |
| 20 mar 2024 | 21,91 | 22,00 | 21,81 | 22,00 | 21,25 | 11.812 |
| 19 mar 2024 | 21,63 | 21,95 | 21,63 | 21,92 | 21,17 | 18.464 |
| 18 mar 2024 | 21,94 | 21,94 | 21,62 | 21,70 | 20,96 | 31.924 |
| 15 mar 2024 | 21,50 | 21,95 | 21,50 | 21,82 | 21,08 | 9622 |
| 14 mar 2024 | 21,69 | 21,71 | 21,45 | 21,58 | 20,84 | 19.089 |
| 13 mar 2024 | 21,75 | 21,79 | 21,56 | 21,56 | 20,82 | 12.974 |
| 12 mar 2024 | 21,86 | 21,95 | 21,72 | 21,80 | 21,06 | 7647 |
| 11 mar 2024 | 21,85 | 22,05 | 21,78 | 21,83 | 21,08 | 9840 |
| 08 mar 2024 | 22,09 | 22,14 | 21,71 | 21,89 | 21,14 | 13.220 |
| 07 mar 2024 | 22,28 | 22,28 | 22,05 | 22,14 | 21,39 | 10.834 |
| 06 mar 2024 | 22,22 | 22,37 | 22,19 | 22,24 | 21,48 | 21.537 |
| 05 mar 2024 | 21,99 | 22,27 | 21,98 | 22,27 | 21,51 | 7493 |
| 04 mar 2024 | 22,00 | 22,10 | 22,00 | 22,05 | 21,30 | 21.151 |
| 01 mar 2024 | 22,07 | 22,14 | 21,94 | 22,10 | 21,35 | 16.455 |
| 29 feb 2024 | 22,00 | 22,10 | 21,91 | 22,00 | 21,25 | 15.174 |
| 28 feb 2024 | 22,17 | 22,23 | 21,95 | 21,98 | 21,23 | 19.630 |
| 27 feb 2024 | 22,08 | 22,17 | 21,97 | 22,16 | 21,40 | 23.140 |
| 26 feb 2024 | 22,00 | 22,14 | 21,95 | 22,03 | 21,28 | 16.912 |
| 23 feb 2024 | 22,49 | 22,49 | 21,75 | 22,14 | 21,38 | 54.053 |
| 22 feb 2024 | 22,25 | 22,49 | 22,25 | 22,47 | 21,70 | 12.063 |
| 21 feb 2024 | 22,26 | 22,30 | 22,17 | 22,17 | 21,42 | 8596 |
| 20 feb 2024 | 22,38 | 22,38 | 22,16 | 22,25 | 21,50 | 7191 |
| 19 feb 2024 | 22,14 | 22,35 | 22,14 | 22,33 | 21,56 | 9500 |
| 16 feb 2024 | 22,09 | 22,28 | 22,09 | 22,22 | 21,46 | 9058 |
| 15 feb 2024 | 22,16 | 22,18 | 21,92 | 22,14 | 21,39 | 15.012 |
| 14 feb 2024 | 22,20 | 22,23 | 21,95 | 22,06 | 21,30 | 13.985 |
| 13 feb 2024 | 22,17 | 22,41 | 22,17 | 22,24 | 21,48 | 13.125 |
| 12 feb 2024 | 22,12 | 22,30 | 22,12 | 22,30 | 21,54 | 5671 |
| 09 feb 2024 | 22,19 | 22,23 | 22,08 | 22,23 | 21,47 | 7465 |
| 08 feb 2024 | 22,32 | 22,38 | 22,08 | 22,17 | 21,41 | 16.666 |
| 07 feb 2024 | 22,67 | 22,71 | 22,27 | 22,40 | 21,64 | 14.347 |
| 06 feb 2024 | 22,59 | 22,67 | 22,41 | 22,66 | 21,88 | 27.536 |
| 05 feb 2024 | 22,60 | 22,68 | 22,59 | 22,60 | 21,83 | 15.058 |
| 02 feb 2024 | 22,80 | 22,85 | 22,62 | 22,66 | 21,89 | 6181 |
| 01 feb 2024 | 22,91 | 22,91 | 22,71 | 22,77 | 22,00 | 4016 |
| 31 ene 2024 | 22,88 | 22,88 | 22,59 | 22,73 | 21,95 | 38.835 |
| 30 ene 2024 | 23,05 | 23,07 | 22,87 | 22,87 | 22,09 | 5011 |
| 29 ene 2024 | 22,98 | 23,09 | 22,91 | 23,05 | 22,26 | 11.331 |
| 26 ene 2024 | 22,96 | 23,10 | 22,71 | 22,90 | 22,12 | 25.572 |
| 25 ene 2024 | 23,23 | 23,28 | 23,11 | 23,25 | 22,45 | 14.442 |
| 24 ene 2024 | 23,28 | 23,38 | 23,20 | 23,29 | 22,50 | 7627 |
| 23 ene 2024 | 23,28 | 23,35 | 23,20 | 23,22 | 22,43 | 14.923 |
| 22 ene 2024 | 23,05 | 23,33 | 23,05 | 23,25 | 22,46 | 20.397 |
| 19 ene 2024 | 22,92 | 23,09 | 22,88 | 23,07 | 22,28 | 34.671 |
| 18 ene 2024 | 22,73 | 22,88 | 22,64 | 22,85 | 22,08 | 4417 |
| 17 ene 2024 | 22,59 | 22,76 | 22,58 | 22,70 | 21,93 | 10.423 |
| 16 ene 2024 | 22,60 | 22,84 | 22,55 | 22,76 | 21,99 | 15.609 |
| 15 ene 2024 | 22,49 | 22,68 | 22,49 | 22,60 | 21,83 | 18.739 |
| 12 ene 2024 | 22,39 | 22,51 | 22,32 | 22,49 | 21,72 | 4453 |
| 11 ene 2024 | 22,52 | 22,56 | 22,32 | 22,34 | 21,58 | 26.565 |
| *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.