Deutsche Telekom AG (DTE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/04/2024 |
0 |
0,14%
|
20,95
|
20,85
|
21,02
|
20,95
|
| 18/04/2024 |
1.751.779 |
0,14%
|
20,95
|
20,85
|
21,02
|
20,95
|
| 17/04/2024 |
2.142.365 |
0,05%
|
20,80
|
20,73
|
21,045
|
20,88
|
| 16/04/2024 |
3.761.237 |
-1,37%
|
21,01
|
20,86
|
21,23
|
20,83
|
| 15/04/2024 |
2.694.544 |
-0,05%
|
21,05
|
21,03
|
21,26
|
21,13
|
| 12/04/2024 |
2.903.175 |
-0,17%
|
21,32
|
21,13
|
21,49
|
21,18
|
| 11/04/2024 |
5.506.695 |
-6,36%
|
21,86
|
21,14
|
21,90
|
21,21
|
| 10/04/2024 |
6.265.864 |
2,08%
|
22,26
|
22,23
|
22,685
|
22,60
|
| 09/04/2024 |
2.840.852 |
0,61%
|
22,05
|
21,99
|
22,225
|
22,21
|
| 08/04/2024 |
3.176.924 |
0,41%
|
22,05
|
21,87
|
22,15
|
22,06
|
| 05/04/2024 |
1.748.067 |
-1,26%
|
22,19
|
21,915
|
22,19
|
22,00
|
| 04/04/2024 |
2.542.344 |
0,14%
|
22,27
|
22,27
|
22,51
|
22,28
|
| 03/04/2024 |
2.482.039 |
-0,51%
|
22,38
|
22,18
|
22,56
|
22,28
|
| 02/04/2024 |
2.796.463 |
-0,91%
|
22,51
|
22,34
|
22,635
|
22,33
|
| 01/04/2024 |
0 |
0,64%
|
22,405
|
22,395
|
22,60
|
22,50
|
| 28/03/2024 |
2.792.214 |
0,64%
|
22,405
|
22,395
|
22,60
|
22,50
|
| 27/03/2024 |
2.416.146 |
0,60%
|
22,275
|
22,275
|
22,535
|
22,3575
|
| 26/03/2024 |
2.090.892 |
0,73%
|
22,065
|
21,9925
|
22,26
|
22,22
|
| 25/03/2024 |
2.033.741 |
0,85%
|
21,925
|
21,895
|
22,12
|
22,045
|
| 22/03/2024 |
2.268.833 |
-0,23%
|
21,95
|
21,85
|
22,07
|
21,855
|
| 21/03/2024 |
2.044.129 |
0,10%
|
21,955
|
21,89
|
22,0425
|
21,93
|
| 20/03/2024 |
1.745.659 |
-0,09%
|
21,88
|
21,79
|
21,925
|
21,88
|
| 19/03/2024 |
2.192.580 |
1,08%
|
21,68
|
21,645
|
21,96
|
21,905
|
| 18/03/2024 |
2.047.252 |
-0,41%
|
21,72
|
21,545
|
21,785
|
21,685
|
| 15/03/2024 |
3.940.083 |
1,07%
|
21,625
|
21,62
|
21,965
|
21,775
|
| 14/03/2024 |
2.692.752 |
-0,07%
|
21,715
|
21,435
|
21,7275
|
21,58
|
| 13/03/2024 |
2.756.735 |
-0,46%
|
21,71
|
21,545
|
21,73
|
21,64
|
| 12/03/2024 |
2.666.090 |
-0,46%
|
21,85
|
21,715
|
22,005
|
21,74
|
| 11/03/2024 |
3.823.292 |
-0,43%
|
21,985
|
21,80
|
22,06
|
21,81
|
| 08/03/2024 |
4.001.647 |
-1,04%
|
22,005
|
21,655
|
22,005
|
21,915
|
| 07/03/2024 |
3.205.335 |
-0,49%
|
22,265
|
22,085
|
22,3175
|
22,145
|
| 06/03/2024 |
2.419.864 |
0,14%
|
22,265
|
22,17
|
22,3825
|
22,24
|
| 05/03/2024 |
1.423.380 |
0,93%
|
22,005
|
21,965
|
22,26
|
22,255
|
| 04/03/2024 |
1.440.484 |
0,25%
|
22,05
|
21,98
|
22,12
|
22,025
|
| 01/03/2024 |
2.141.108 |
-0,15%
|
22,015
|
21,92
|
22,155
|
21,985
|
| 29/02/2024 |
2.242.063 |
0,08%
|
21,9275
|
21,855
|
22,10
|
22,0175
|
| 28/02/2024 |
2.313.450 |
-0,50%
|
22,245
|
21,965
|
22,25
|
21,99
|
| 27/02/2024 |
2.151.488 |
0,50%
|
21,89
|
21,855
|
22,115
|
22,115
|
| 26/02/2024 |
2.860.927 |
-0,81%
|
22,05
|
21,93
|
22,165
|
22,005
|
| 23/02/2024 |
6.288.039 |
-0,94%
|
22,40
|
21,725
|
22,40
|
22,13
|
| 22/02/2024 |
3.074.784 |
0,64%
|
22,385
|
22,27
|
22,505
|
22,345
|
| 21/02/2024 |
1.609.367 |
-0,28%
|
22,29
|
22,1475
|
22,3075
|
22,2025
|
| 20/02/2024 |
1.458.606 |
-0,14%
|
22,325
|
22,135
|
22,365
|
22,265
|
| 19/02/2024 |
1.387.244 |
0,55%
|
22,15
|
22,15
|
22,3625
|
22,295
|
| 16/02/2024 |
1.748.670 |
0,29%
|
22,20
|
22,13
|
22,285
|
22,185
|
| 15/02/2024 |
2.448.101 |
0,25%
|
22,09
|
21,84
|
22,205
|
22,14
|
| 14/02/2024 |
2.082.529 |
-0,52%
|
22,24
|
21,92
|
22,25
|
22,10
|
| 13/02/2024 |
1.573.021 |
-0,16%
|
22,24
|
22,195
|
22,425
|
22,215
|
| 12/02/2024 |
845.877 |
0,45%
|
22,16
|
22,15
|
22,315
|
22,26
|
| 09/02/2024 |
1.995.962 |
0,05%
|
22,19
|
22,075
|
22,265
|
22,165
|
| 08/02/2024 |
2.351.500 |
-0,84%
|
22,365
|
22,05
|
22,415
|
22,175
|
| 07/02/2024 |
2.563.682 |
-1,42%
|
22,555
|
22,3275
|
22,725
|
22,355
|
| 06/02/2024 |
2.338.288 |
0,16%
|
22,625
|
22,4075
|
22,6875
|
22,665
|
| 05/02/2024 |
1.642.594 |
-0,24%
|
22,65
|
22,59
|
22,735
|
22,60
|
| 02/02/2024 |
1.675.829 |
-0,19%
|
22,81
|
22,605
|
22,855
|
22,68
|
| 01/02/2024 |
1.682.389 |
-0,03%
|
22,835
|
22,695
|
22,925
|
22,7225
|
| 31/01/2024 |
2.939.404 |
-0,63%
|
22,905
|
22,53
|
22,905
|
22,745
|
| 30/01/2024 |
1.837.445 |
-0,47%
|
23,05
|
22,875
|
23,09
|
22,875
|
| 29/01/2024 |
1.794.647 |
-0,17%
|
23,065
|
22,89
|
23,12
|
23,01
|
| 26/01/2024 |
3.857.834 |
-0,99%
|
22,90
|
22,64
|
23,11
|
23,05
|
| 25/01/2024 |
1.442.669 |
-0,28%
|
23,30
|
23,1075
|
23,30
|
23,245
|
| 24/01/2024 |
2.345.647 |
-0,02%
|
23,20
|
23,18
|
23,40
|
23,26
|
| 23/01/2024 |
2.729.270 |
-0,14%
|
23,35
|
23,12
|
23,375
|
23,245
|
| 22/01/2024 |
2.257.212 |
1,13%
|
23,09
|
23,03
|
23,33
|
23,30
|
| 19/01/2024 |
2.126.560 |
0,98%
|
22,915
|
22,90
|
23,105
|
23,08
|
| 18/01/2024 |
2.515.899 |
0,79%
|
22,675
|
22,6075
|
22,88
|
22,89
|
| 17/01/2024 |
1.651.039 |
-0,06%
|
22,70
|
22,57
|
22,76
|
22,735
|
| 16/01/2024 |
2.091.206 |
0,55%
|
22,615
|
22,535
|
22,8475
|
22,78
|
| 15/01/2024 |
1.118.080 |
0,82%
|
22,565
|
22,55
|
22,69
|
22,67
|
| 12/01/2024 |
1.535.108 |
0,83%
|
22,325
|
22,24
|
22,5425
|
22,505
|
| 11/01/2024 |
2.036.075 |
-0,73%
|
22,555
|
22,305
|
22,605
|
22,32
|
| 10/01/2024 |
1.530.298 |
-0,15%
|
22,475
|
22,455
|
22,62
|
22,455
|
| 09/01/2024 |
1.820.573 |
-0,07%
|
22,4925
|
22,305
|
22,58
|
22,51
|
| 08/01/2024 |
1.962.557 |
0,26%
|
22,455
|
22,175
|
22,5625
|
22,54
|
| 05/01/2024 |
1.852.785 |
-0,09%
|
22,375
|
22,365
|
22,59
|
22,435
|
| 04/01/2024 |
1.832.853 |
0,79%
|
22,375
|
22,32
|
22,535
|
22,455
|
| 03/01/2024 |
2.461.653 |
1,41%
|
22,095
|
22,07
|
22,42
|
22,285
|
| 02/01/2024 |
2.759.932 |
1,29%
|
21,82
|
21,82
|
22,115
|
21,975
|
| 29/12/2023 |
571.138 |
0,44%
|
21,63
|
21,63
|
21,7175
|
21,695
|
| 28/12/2023 |
1.230.659 |
-0,09%
|
21,63
|
21,56
|
21,66
|
21,615
|
| 27/12/2023 |
1.346.585 |
-0,57%
|
21,555
|
21,555
|
21,73
|
21,635
|
| 26/12/2023 |
1.539.203 |
0,62%
|
21,685
|
21,67
|
21,835
|
21,78
|
| 22/12/2023 |
1.539.203 |
0,62%
|
21,685
|
21,67
|
21,835
|
21,78
|
| 21/12/2023 |
1.971.064 |
-0,07%
|
21,615
|
21,55
|
21,68
|
21,645
|
| 20/12/2023 |
1.984.455 |
1,05%
|
21,545
|
21,47
|
21,705
|
21,67
|
| 19/12/2023 |
2.282.508 |
-0,19%
|
21,555
|
21,36
|
21,555
|
21,48
|
| 18/12/2023 |
2.167.556 |
-0,43%
|
21,595
|
21,415
|
21,645
|
21,535
|
| 15/12/2023 |
4.633.452 |
-0,79%
|
21,73
|
21,555
|
21,90
|
21,6275
|
| 14/12/2023 |
7.228.921 |
-3,64%
|
22,675
|
21,5275
|
22,685
|
21,74
|
| 13/12/2023 |
2.610.709 |
-1,14%
|
22,72
|
22,43
|
22,72
|
22,555
|
| 12/12/2023 |
2.100.990 |
-0,20%
|
22,875
|
22,73
|
22,885
|
22,78
|
| 11/12/2023 |
2.150.911 |
0,70%
|
22,67
|
22,635
|
22,90
|
22,785
|
| 08/12/2023 |
1.785.856 |
0,06%
|
22,645
|
22,455
|
22,645
|
22,6275
|
| 07/12/2023 |
1.943.817 |
-0,13%
|
22,66
|
22,475
|
22,68
|
22,60
|
| 06/12/2023 |
3.072.540 |
0,29%
|
22,54
|
22,535
|
22,72
|
22,635
|
| 05/12/2023 |
2.022.259 |
1,07%
|
22,40
|
22,345
|
22,645
|
22,59
|
| 04/12/2023 |
1.558.563 |
0,65%
|
22,35
|
22,235
|
22,405
|
22,35
|
| 01/12/2023 |
1.619.639 |
1,02%
|
22,105
|
22,07
|
22,24
|
22,205
|
| 30/11/2023 |
1.455.017 |
0,21%
|
21,99
|
21,905
|
22,03
|
21,98
|
| 29/11/2023 |
1.785.781 |
0,30%
|
21,91
|
21,75
|
21,995
|
21,935
|
Por favor leia o