Mercados españoles cerrados en 7 hrs 20 min
IBEX 35
11.029,30 -123,70 (-1,11%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0737 -0,0015 (-0,14%) Petróleo Brent
84,16 +0,58 (+0,69%) Oro
2.315,70 -6,60 (-0,28%) Bitcoin EUR
57.131,05 -778,80 (-1,34%)
Deutsche Telekom AG (DTEGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:42PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 1600 |
| 07 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 3200 |
| 06 may 2024 | 23,79 | 23,86 | 23,08 | 23,08 | 23,08 | 15.800 |
| 03 may 2024 | 23,69 | 23,69 | 23,11 | 23,11 | 23,11 | 19.400 |
| 02 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 01 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 30 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 29 abr 2024 | 23,64 | 23,64 | 23,12 | 23,41 | 23,41 | 151.000 |
| 26 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 25 abr 2024 | 22,96 | 23,84 | 22,96 | 23,84 | 23,84 | 2000 |
| 24 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 23 abr 2024 | 23,83 | 23,83 | 22,98 | 22,98 | 22,98 | 1200 |
| 22 abr 2024 | 22,80 | 23,07 | 22,80 | 23,07 | 23,07 | 3600 |
| 19 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | 300 |
| 18 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 17 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 100 |
| 16 abr 2024 | 22,38 | 22,64 | 22,22 | 22,64 | 22,64 | 1100 |
| 15 abr 2024 | 22,53 | 22,53 | 22,30 | 22,30 | 22,30 | 161.100 |
| 12 abr 2024 | 23,10 | 23,10 | 22,52 | 22,59 | 22,59 | 2400 |
| 11 abr 2024 | 23,70 | 23,70 | 22,61 | 22,61 | 22,61 | 5100 |
| 11 abr 2024 | 0.827 Dividendo | |||||
| 10 abr 2024 | 24,27 | 24,33 | 24,24 | 24,24 | 23,41 | 600 |
| 09 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,23 | 2000 |
| 08 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,88 | 8400 |
| 05 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,33 | - |
| 04 abr 2024 | 24,06 | 24,15 | 24,04 | 24,15 | 23,33 | 3200 |
| 03 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,86 | 1700 |
| 02 abr 2024 | 23,90 | 24,08 | 23,90 | 24,08 | 23,26 | 4100 |
| 01 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,08 | 300 |
| 28 mar 2024 | 24,36 | 24,36 | 24,17 | 24,17 | 23,35 | 19.500 |
| 27 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,24 | - |
| 26 mar 2024 | 24,08 | 24,08 | 24,06 | 24,06 | 23,24 | 1500 |
| 25 mar 2024 | 23,72 | 23,91 | 23,72 | 23,91 | 23,09 | 4800 |
| 22 mar 2024 | 23,63 | 23,97 | 23,55 | 23,97 | 23,15 | 3400 |
| 21 mar 2024 | 23,88 | 23,94 | 23,80 | 23,80 | 22,99 | 3100 |
| 20 mar 2024 | 23,55 | 23,55 | 23,28 | 23,28 | 22,49 | 900 |
| 19 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 22,95 | 2000 |
| 18 mar 2024 | 23,89 | 23,89 | 23,65 | 23,65 | 22,84 | 1200 |
| 15 mar 2024 | 23,85 | 24,19 | 23,48 | 24,19 | 23,36 | 9300 |
| 14 mar 2024 | 23,42 | 23,46 | 23,42 | 23,46 | 22,66 | 400 |
| 13 mar 2024 | 23,27 | 23,59 | 23,27 | 23,59 | 22,79 | 10.200 |
| 12 mar 2024 | 23,73 | 23,77 | 23,73 | 23,77 | 22,96 | 121.200 |
| 11 mar 2024 | 23,94 | 23,94 | 23,84 | 23,84 | 23,03 | 135.800 |
| 08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,39 | 20.400 |
| 07 mar 2024 | 24,19 | 24,23 | 24,11 | 24,22 | 23,39 | 1100 |
| 06 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,47 | 28.800 |
| 05 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,11 | 11.000 |
| 04 mar 2024 | 23,96 | 23,96 | 23,77 | 23,93 | 23,11 | 103.400 |
| 01 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,88 | 30.100 |
| 29 feb 2024 | 23,82 | 23,82 | 23,78 | 23,78 | 22,97 | 36.500 |
| 28 feb 2024 | 23,86 | 23,88 | 23,81 | 23,85 | 23,04 | 89.200 |
| 27 feb 2024 | 23,97 | 24,17 | 23,80 | 23,80 | 22,99 | 700 |
| 26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,37 | - |
| 23 feb 2024 | 23,92 | 24,20 | 23,92 | 24,20 | 23,37 | 2300 |
| 22 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 23,53 | 800 |
| 21 feb 2024 | 23,94 | 23,94 | 23,82 | 23,82 | 23,01 | 1100 |
| 20 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,37 | 200 |
| 16 feb 2024 | 23,82 | 24,07 | 23,82 | 24,06 | 23,24 | 5000 |
| 15 feb 2024 | 23,45 | 23,80 | 23,45 | 23,80 | 22,99 | 11.900 |
| 14 feb 2024 | 23,60 | 23,65 | 23,43 | 23,43 | 22,63 | 4100 |
| 13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 22,89 | 400 |
| 12 feb 2024 | 24,03 | 24,03 | 23,80 | 23,80 | 22,99 | 1700 |
| 09 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 22,82 | 500 |
| 08 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 22,99 | 1600 |
| 07 feb 2024 | 24,25 | 24,25 | 23,73 | 23,73 | 22,92 | 700 |
| 06 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,73 | 400 |
| 05 feb 2024 | 24,36 | 24,48 | 24,36 | 24,48 | 23,64 | 4900 |
| 02 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,41 | 300 |
| 01 feb 2024 | 24,69 | 24,69 | 24,35 | 24,35 | 23,52 | 800 |
| 31 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 23,90 | 1100 |
| 30 ene 2024 | 24,91 | 24,91 | 24,62 | 24,62 | 23,78 | 30.500 |
| 29 ene 2024 | 24,87 | 24,95 | 24,69 | 24,95 | 24,10 | 900 |
| 26 ene 2024 | 24,81 | 25,26 | 24,81 | 25,23 | 24,37 | 13.400 |
| 25 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,17 | 1900 |
| 24 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,35 | 300 |
| 23 ene 2024 | 24,87 | 25,40 | 24,87 | 25,13 | 24,27 | 800 |
| 22 ene 2024 | 25,27 | 25,48 | 25,12 | 25,12 | 24,26 | 19.400 |
| 19 ene 2024 | 25,02 | 25,29 | 24,87 | 24,97 | 24,12 | 23.900 |
| 18 ene 2024 | 24,71 | 24,90 | 24,50 | 24,90 | 24,05 | 2100 |
| 17 ene 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 23,48 | 17.500 |
| 16 ene 2024 | 24,60 | 24,85 | 24,60 | 24,69 | 23,85 | 1300 |
| 12 ene 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 23,85 | 400 |
| 11 ene 2024 | 24,53 | 24,62 | 24,31 | 24,31 | 23,48 | 600 |
| 10 ene 2024 | 24,69 | 24,69 | 24,58 | 24,58 | 23,74 | 800 |
| 09 ene 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 23,85 | 4700 |
| 08 ene 2024 | 24,43 | 24,68 | 24,43 | 24,60 | 23,76 | 12.700 |
| 05 ene 2024 | 24,71 | 24,71 | 24,55 | 24,55 | 23,71 | 89.000 |
| 04 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 23,82 | 1300 |
| 03 ene 2024 | 24,31 | 24,42 | 24,31 | 24,42 | 23,59 | 1600 |
| 02 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,36 | 600 |
| 29 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 22,93 | - |
| 28 dic 2023 | 24,23 | 24,23 | 23,74 | 23,74 | 22,93 | 1500 |
| 27 dic 2023 | 24,83 | 24,83 | 23,95 | 24,29 | 23,46 | 10.500 |
| 26 dic 2023 | 24,34 | 24,34 | 23,75 | 23,75 | 22,94 | 1600 |
| 22 dic 2023 | 24,62 | 24,62 | 23,68 | 23,90 | 23,08 | 1700 |
| 21 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,08 | 1600 |
| 20 dic 2023 | 23,41 | 23,41 | 23,25 | 23,25 | 22,46 | 1100 |
| 19 dic 2023 | 23,27 | 23,28 | 23,23 | 23,28 | 22,49 | 14.500 |
| 18 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,70 | - |
| 15 dic 2023 | 23,38 | 23,71 | 23,38 | 23,50 | 22,70 | 7200 |
| *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.