Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
21-02-2023	4.860.170	0,51%	20,79	20,75	20,97	20,91
20-02-2023	3.053.163	0,22%	20,845	20,745	20,89	20,805
17-02-2023	8.414.901	1,17%	20,46	20,395	20,78	20,76
16-02-2023	1.954.363	-0,16%	20,685	20,425	20,715	20,555
15-02-2023	7.398.080	0,37%	20,58	20,415	20,79	20,585
14-02-2023	8.092.363	0,86%	20,435	20,435	20,67	20,51
13-02-2023	4.377.964	0,94%	20,165	20,14	20,355	20,335
10-02-2023	4.756.074	-0,07%	20,18	20,06	20,25	20,145
09-02-2023	2.212.772	-0,05%	20,24	20,135	20,415	20,16
08-02-2023	1.949.757	0,55%	20,09	20,09	20,245	20,155
07-02-2023	5.548.409	-0,22%	20,105	19,91	20,18	20,09
06-02-2023	5.322.006	-0,10%	20,155	20,015	20,29	20,135
03-02-2023	9.937.000	-1,97%	20,47	20,145	20,475	20,155
02-02-2023	6.641.575	0,46%	20,46	20,445	20,665	20,56
01-02-2023	5.926.171	0,07%	20,405	20,205	20,465	20,465
31-01-2023	4.774.607	0,47%	20,355	20,255	20,49	20,45
30-01-2023	4.526.242	0,22%	20,43	20,15	20,45	20,355
27-01-2023	4.898.194	0,07%	20,365	20,205	20,37	20,31
26-01-2023	5.472.692	-0,12%	20,39	20,23	20,45	20,295
25-01-2023	4.894.611	0,97%	20,17	19,934	20,32	20,32
24-01-2023	5.909.233	-0,76%	20,27	20,01	20,33	20,125
23-01-2023	4.173.901	0,55%	20,25	20,20	20,395	20,28
20-01-2023	8.221.177	-0,07%	20,005	19,80	20,18	20,17
19-01-2023	6.823.948	-0,54%	20,20	20,055	20,255	20,185
18-01-2023	7.385.838	-1,41%	20,575	20,225	20,58	20,295
17-01-2023	5.737.019	0,07%	20,56	20,45	20,655	20,585
16-01-2023	4.573.332	1,06%	20,39	20,32	20,60	20,57
13-01-2023	6.769.147	0,22%	20,30	20,285	20,475	20,355
12-01-2023	6.964.026	1,00%	20,165	20,115	20,445	20,31
11-01-2023	7.839.825	0,70%	19,924	19,924	20,315	20,11
10-01-2023	6.544.697	0,57%	19,95	19,832	20,035	19,97
09-01-2023	7.501.703	0,38%	19,72	19,504	19,856	19,856
06-01-2023	6.477.491	1,26%	19,606	19,594	19,78	19,78
05-01-2023	8.873.239	1,61%	19,20	19,13	19,548	19,534
04-01-2023	7.028.871	0,97%	19,098	19,02	19,272	19,224
03-01-2023	6.455.401	0,56%	18,932	18,844	19,22	19,04
02-01-2023	3.033.033	1,59%	18,738	18,684	18,992	18,934
30-12-2022	4.255.660	-2,34%	19,014	18,638	19,03	18,638
29-12-2022	3.387.405	0,82%	18,86	18,782	19,084	19,084
28-12-2022	2.615.531	-0,06%	19,00	18,92	19,046	18,928
27-12-2022	2.048.325	0,38%	18,888	18,822	18,978	18,94
23-12-2022	3.729.422	-0,48%	18,998	18,798	19,008	18,868
22-12-2022	4.219.393	-0,73%	19,10	18,912	19,17	18,958
21-12-2022	4.934.820	1,13%	18,94	18,886	19,15	19,098
20-12-2022	4.976.733	-0,33%	18,724	18,724	19,094	18,884
19-12-2022	5.417.818	0,51%	18,852	18,764	18,956	18,946
16-12-2022	18.597.369	-0,25%	18,90	18,702	18,904	18,85
15-12-2022	8.763.357	-1,40%	19,18	18,882	19,278	18,898
14-12-2022	10.388.966	-0,20%	19,19	19,002	19,22	19,166
13-12-2022	7.128.069	0,37%	19,182	19,022	19,488	19,204
12-12-2022	5.764.155	-0,98%	19,286	19,118	19,31	19,134
09-12-2022	8.631.242	0,12%	19,162	18,944	19,33	19,324
08-12-2022	5.914.137	-0,35%	19,372	19,176	19,436	19,30
07-12-2022	5.495.082	-0,17%	19,426	19,33	19,564	19,368
06-12-2022	4.981.425	-0,63%	19,54	19,336	19,566	19,40
05-12-2022	4.899.076	-0,64%	19,548	19,45	19,602	19,522
02-12-2022	6.963.284	-0,11%	19,642	19,432	19,714	19,648
01-12-2022	7.256.149	1,36%	19,518	19,472	19,71	19,67
30-11-2022	12.655.136	-0,30%	19,504	19,152	19,544	19,406
29-11-2022	6.383.330	-1,17%	19,694	19,406	19,70	19,464
28-11-2022	6.396.648	-0,36%	19,748	19,566	19,85	19,694
25-11-2022	5.319.970	0,33%	19,764	19,68	19,826	19,766
24-11-2022	5.886.830	0,73%	19,586	19,572	19,862	19,702
23-11-2022	3.141.053	-0,23%	19,642	19,516	19,688	19,56