Vocento 15 años 24 de Noviembre, 08:34 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DT.TELEKOM (DTE)DT.TELEKOM (DTE)

-0,17-1,10 %
14,78

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/11/2017 14,725 14,830 0,34 14,830 14,620 10.252.333
22/11/2017 14,930 14,780 -1,10 14,970 14,710 12.618.782
21/11/2017 14,985 14,945 -0,37 14,995 14,885 9.313.131
20/11/2017 14,905 15,000 0,27 15,035 14,865 7.535.851
17/11/2017 15,125 14,960 -0,93 15,155 14,945 10.508.922
16/11/2017 15,170 15,100 0,17 15,170 15,030 7.749.078
15/11/2017 14,990 15,075 0,40 15,165 14,960 11.317.092
14/11/2017 15,115 15,015 -0,10 15,155 14,985 8.145.957
13/11/2017 15,125 15,030 -0,30 15,160 14,945 10.181.967
10/11/2017 15,150 15,075 -0,03 15,180 15,060 11.868.726
09/11/2017 15,295 15,080 0,23 15,305 15,025 16.331.088
08/11/2017 15,190 15,045 -0,66 15,235 15,045 13.248.482
07/11/2017 15,300 15,145 -0,56 15,340 15,115 11.416.772
06/11/2017 15,200 15,230 -2,62 15,230 15,035 26.786.874
03/11/2017 15,505 15,640 1,23 15,755 15,485 10.832.354
02/11/2017 15,400 15,450 0,65 15,500 15,370 10.779.332
01/11/2017 15,300 15,350 -1,85 15,495 15,165 24.246.761
30/10/2017 15,635 15,640 0,26 15,685 15,595 6.816.109
27/10/2017 15,600 15,600 0,65 15,685 15,540 8.961.715
26/10/2017 15,460 15,500 0,62 15,565 15,345 9.032.890
25/10/2017 15,540 15,405 -0,74 15,545 15,335 8.357.387
24/10/2017 15,450 15,520 0,65 15,600 15,415 8.270.138
23/10/2017 15,430 15,420 0,10 15,595 15,370 7.083.809
20/10/2017 15,440 15,405 0,36 15,480 15,345 8.091.888
19/10/2017 15,610 15,350 -1,29 15,675 15,340 12.428.600
18/10/2017 15,500 15,550 0,81 15,655 15,435 9.599.767
17/10/2017 15,550 15,425 -0,84 15,570 15,425 8.438.570
16/10/2017 15,520 15,555 0,68 15,625 15,460 6.730.526
13/10/2017 15,430 15,450 0,13 15,540 15,410 6.478.071
12/10/2017 15,635 15,430 -1,44 15,655 15,395 12.005.955
11/10/2017 15,700 15,655 -0,10 15,715 15,515 10.261.915
10/10/2017 15,730 15,670 -0,22 15,740 15,640 6.022.494
09/10/2017 15,730 15,705 0,06 15,760 15,675 4.390.714
06/10/2017 15,720 15,695 0,00 15,780 15,630 9.208.182
05/10/2017 15,660 15,695 0,19 15,720 15,585 6.584.952
04/10/2017 15,870 15,665 -0,44 15,880 15,580 11.600.371
02/10/2017 15,805 15,735 -0,32 15,815 15,735 8.122.652
29/09/2017 15,720 15,785 0,51 15,785 15,665 12.606.582
28/09/2017 15,750 15,705 0,03 15,755 15,635 8.976.800
27/09/2017 15,750 15,700 -0,16 15,760 15,645 9.914.054
26/09/2017 15,620 15,725 0,74 15,725 15,570 7.447.061
25/09/2017 15,475 15,610 0,97 15,705 15,455 10.051.332
22/09/2017 15,255 15,460 0,78 15,625 15,210 16.206.914
21/09/2017 15,745 15,340 -2,17 15,755 15,275 13.028.565
20/09/2017 15,750 15,680 0,80 15,810 15,665 14.818.529
19/09/2017 15,110 15,555 3,12 15,725 15,015 22.888.151
18/09/2017 15,080 15,085 0,53 15,195 15,005 8.637.342
15/09/2017 14,990 15,005 0,10 15,050 14,930 30.390.936
14/09/2017 15,020 14,990 -0,13 15,030 14,905 10.293.080
13/09/2017 15,065 15,010 -0,66 15,130 14,955 11.379.098
12/09/2017 15,200 15,110 -0,23 15,200 15,060 8.092.433
11/09/2017 15,115 15,145 0,77 15,175 15,000 8.543.632
08/09/2017 15,065 15,030 -0,40 15,080 14,990 7.158.021
07/09/2017 15,040 15,090 0,60 15,150 14,950 8.283.350
06/09/2017 14,935 15,000 0,00 15,085 14,810 9.742.754
05/09/2017 15,140 15,000 -0,60 15,150 14,930 7.664.530
04/09/2017 15,010 15,090 -0,17 15,125 15,010 4.168.035
01/09/2017 15,205 15,115 -0,30 15,220 15,015 8.050.819
31/08/2017 15,205 15,160 0,26 15,225 15,125 8.163.044
30/08/2017 15,185 15,120 0,10 15,225 15,090 6.765.167
29/08/2017 15,190 15,105 -1,02 15,210 14,850 13.061.036
28/08/2017 15,245 15,260 -0,26 15,325 15,180 3.850.797
25/08/2017 15,420 15,300 -0,49 15,455 15,280 7.376.072
24/08/2017 15,450 15,375 -0,36 15,540 15,375 6.226.280
23/08/2017 15,555 15,430 -0,84 15,620 15,415 6.444.225
22/08/2017 15,490 15,560 0,84 15,610 15,445 6.011.632
21/08/2017 15,460 15,430 -0,52 15,565 15,380 5.384.968
18/08/2017 15,500 15,510 -0,35 15,625 15,465 8.514.801
17/08/2017 15,600 15,565 -0,32 15,655 15,530 6.591.575
16/08/2017 15,790 15,615 -0,51 15,790 15,615 6.662.597
15/08/2017 15,795 15,695 -0,44 15,815 15,670 5.318.915
14/08/2017 15,600 15,765 1,71 15,810 15,545 7.042.304
11/08/2017 15,630 15,500 -0,83 15,630 15,450 8.119.118
10/08/2017 15,875 15,630 -1,36 15,880 15,565 8.485.469
09/08/2017 15,850 15,845 -0,81 15,905 15,750 9.814.669
08/08/2017 15,940 15,975 0,19 16,040 15,765 9.012.120
07/08/2017 15,810 15,945 1,24 15,955 15,765 11.582.687
04/08/2017 15,550 15,750 1,25 15,785 15,435 9.164.538
03/08/2017 15,715 15,555 0,13 15,805 15,535 9.997.980
02/08/2017 15,575 15,535 -0,38 15,655 15,425 7.231.503
01/08/2017 15,530 15,595 0,97 15,695 15,410 7.958.676
31/07/2017 15,540 15,445 -0,77 15,660 15,405 8.733.384
28/07/2017 15,560 15,565 -0,54 15,645 15,455 8.686.213
27/07/2017 15,500 15,650 0,81 15,805 15,490 10.275.139
26/07/2017 15,460 15,525 0,39 15,615 15,420 7.402.421
25/07/2017 15,500 15,465 -0,45 15,620 15,430 8.572.866
24/07/2017 15,600 15,535 -0,26 15,630 15,455 7.266.589
21/07/2017 15,735 15,575 -1,02 15,885 15,475 15.425.230
20/07/2017 15,945 15,735 0,58 15,990 15,665 12.724.263
19/07/2017 15,610 15,645 0,55 15,695 15,530 7.139.713
18/07/2017 15,695 15,560 -1,11 15,785 15,500 8.824.095
17/07/2017 15,845 15,735 -0,66 15,910 15,735 6.099.240
14/07/2017 15,960 15,840 -0,63 15,975 15,770 7.560.329
13/07/2017 15,890 15,940 0,54 16,080 15,860 8.575.108
12/07/2017 15,695 15,855 1,31 15,920 15,675 9.630.172
11/07/2017 15,755 15,650 -0,29 15,785 15,595 7.184.554
10/07/2017 15,650 15,695 0,80 15,770 15,570 8.597.357
07/07/2017 15,515 15,570 0,13 15,590 15,455 8.745.667
06/07/2017 15,580 15,550 -0,03 15,670 15,485 12.893.868
05/07/2017 15,640 15,555 -0,77 15,720 15,550 9.134.858
04/07/2017 15,780 15,675 -0,95 15,805 15,675 7.688.543
03/07/2017 15,870 15,825 0,67 15,870 15,715 7.936.678
30/06/2017 15,880 15,720 -1,16 16,050 15,690 12.395.375
29/06/2017 16,255 15,905 -2,09 16,275 15,855 11.725.933
28/06/2017 16,130 16,245 0,03 16,315 16,085 8.814.505
27/06/2017 16,065 16,240 -2,29 16,350 15,960 17.335.939
26/06/2017 16,725 16,620 -0,24 16,815 16,620 5.177.697
23/06/2017 16,635 16,660 -0,21 16,755 16,600 4.665.867
22/06/2017 16,750 16,695 -0,51 16,770 16,530 7.182.601
21/06/2017 16,810 16,780 -0,06 16,890 16,680 8.969.078
20/06/2017 16,850 16,790 -0,09 16,935 16,780 9.574.961
19/06/2017 16,800 16,805 0,69 16,910 16,775 8.782.659
16/06/2017 16,450 16,690 1,80 16,730 16,430 25.497.931
15/06/2017 16,645 16,395 -2,38 16,650 16,305 35.376.334
14/06/2017 16,875 16,795 -0,50 17,030 16,795 11.484.597
13/06/2017 16,950 16,880 -0,44 16,980 16,805 8.659.048
12/06/2017 17,005 16,955 -0,99 17,060 16,860 8.629.768
09/06/2017 17,060 17,125 0,18 17,270 17,055 7.832.261
08/06/2017 17,280 17,095 -1,21 17,325 17,085 7.181.555
07/06/2017 17,180 17,305 0,46 17,365 17,125 8.712.868
06/06/2017 17,295 17,225 -0,89 17,360 17,195 8.048.585
02/06/2017 17,405 17,380 0,58 17,435 17,265 8.035.313
01/06/2017 17,190 17,280 -2,51 17,395 17,150 10.565.980
31/05/2017 17,840 17,725 -0,31 17,975 17,725 19.162.776
30/05/2017 17,860 17,780 -0,92 17,975 17,725 9.982.048
29/05/2017 17,900 17,945 0,20 17,955 17,755 5.850.447
26/05/2017 17,855 17,910 0,34 17,930 17,740 7.080.322
25/05/2017 17,890 17,850 0,03 17,930 17,700 6.352.502
24/05/2017 17,950 17,845 -0,86 18,040 17,810 9.665.664
23/05/2017 18,040 18,000 -0,25 18,145 17,975 9.975.148
22/05/2017 17,860 18,045 1,38 18,065 17,810 10.646.329
19/05/2017 17,455 17,800 2,39 17,845 17,390 18.520.171
18/05/2017 17,450 17,385 -0,46 17,565 17,260 11.610.681
17/05/2017 17,545 17,465 -1,05 17,665 17,415 9.977.918
16/05/2017 17,550 17,650 0,97 17,670 17,510 9.875.624
15/05/2017 17,625 17,480 -0,29 17,660 17,330 11.700.765
12/05/2017 16,800 17,530 4,88 17,545 16,800 28.413.467
11/05/2017 16,910 16,715 -0,83 16,930 16,695 9.350.643
10/05/2017 16,755 16,855 0,00 16,940 16,705 9.521.446
09/05/2017 16,855 16,855 0,27 16,935 16,805 7.560.341
08/05/2017 16,690 16,810 1,20 16,880 16,640 12.589.938
05/05/2017 16,495 16,610 0,48 16,610 16,400 9.335.901
04/05/2017 16,430 16,530 0,76 16,545 16,380 8.943.563
03/05/2017 16,290 16,405 0,64 16,465 16,265 7.595.394
02/05/2017 16,105 16,300 1,24 16,320 16,075 10.671.639
28/04/2017 16,155 16,100 -0,53 16,170 16,025 11.517.264
27/04/2017 16,410 16,185 -1,31 16,440 16,155 9.445.152
26/04/2017 16,425 16,400 -0,36 16,540 16,395 7.248.069
25/04/2017 16,395 16,460 0,64 16,475 16,310 8.590.607
24/04/2017 16,150 16,355 2,67 16,380 16,150 15.136.355
21/04/2017 15,940 15,930 0,09 15,965 15,840 11.309.211
20/04/2017 15,895 15,915 -0,28 16,030 15,845 8.376.146
19/04/2017 16,000 15,960 -0,13 16,005 15,890 7.065.685
18/04/2017 16,145 15,980 -0,47 16,150 15,965 7.307.626
13/04/2017 16,135 16,055 -0,50 16,170 16,000 7.399.781
12/04/2017 16,150 16,135 -0,09 16,245 16,055 7.312.474
11/04/2017 16,140 16,150 -0,31 16,250 16,045 7.423.466
10/04/2017 16,205 16,200 0,12 16,250 16,120 4.623.506
07/04/2017 16,120 16,180 -0,31 16,190 16,065 7.216.313
06/04/2017 16,190 16,230 -0,15 16,250 16,115 6.763.283
05/04/2017 16,390 16,255 -0,70 16,405 16,230 8.040.313
04/04/2017 16,425 16,370 -0,18 16,425 16,330 6.026.978
03/04/2017 16,525 16,400 -0,15 16,590 16,400 7.217.907
31/03/2017 16,245 16,425 0,92 16,465 16,185 13.003.156
30/03/2017 16,335 16,275 -0,52 16,340 16,130 8.678.618
29/03/2017 16,360 16,360 0,28 16,405 16,275 8.048.842
28/03/2017 16,230 16,315 0,80 16,340 16,150 6.359.296
27/03/2017 16,050 16,185 0,25 16,200 16,050 6.950.603
24/03/2017 16,100 16,145 0,09 16,210 16,050 6.825.834
23/03/2017 15,970 16,130 1,10 16,150 15,870 6.577.905
22/03/2017 15,890 15,955 0,00 16,040 15,850 7.086.220
21/03/2017 16,000 15,955 -0,28 16,095 15,870 7.945.084
20/03/2017 16,065 16,000 -0,65 16,125 15,965 5.430.025
17/03/2017 15,990 16,105 0,22 16,165 15,905 15.320.088
16/03/2017 16,175 16,070 0,50 16,185 16,010 10.096.966
15/03/2017 16,050 15,990 -0,19 16,065 15,960 4.655.338
14/03/2017 15,950 16,020 0,22 16,045 15,905 5.992.871
13/03/2017 16,045 15,985 -0,59 16,060 15,915 6.517.990
10/03/2017 16,105 16,080 0,06 16,195 16,030 6.333.211
09/03/2017 15,860 16,070 0,69 16,135 15,820 8.593.109
08/03/2017 15,970 15,960 -0,53 16,035 15,865 6.148.677
07/03/2017 16,025 16,045 0,03 16,065 15,975 5.584.565
06/03/2017 16,100 16,040 -0,80 16,135 15,995 7.034.725
03/03/2017 16,180 16,170 -0,65 16,285 16,110 9.917.207
02/03/2017 16,290 16,275 -1,18 16,325 16,105 12.964.486
01/03/2017 16,440 16,470 0,98 16,485 16,265 10.104.600
28/02/2017 16,370 16,310 -0,15 16,440 16,275 6.784.860
27/02/2017 16,425 16,335 -0,58 16,470 16,285 6.027.204
24/02/2017 16,500 16,430 -0,33 16,665 16,310 8.992.785
23/02/2017 16,500 16,485 0,00 16,575 16,450 6.228.761
22/02/2017 16,330 16,485 1,17 16,500 16,300 10.205.335
21/02/2017 16,225 16,295 0,28 16,355 16,185 7.532.966
20/02/2017 16,100 16,250 2,46 16,420 16,090 12.507.363
17/02/2017 15,900 15,860 -0,47 15,975 15,825 8.055.998
16/02/2017 15,865 15,935 0,28 15,985 15,860 7.361.569
15/02/2017 15,915 15,890 0,60 15,950 15,795 8.009.188
14/02/2017 15,850 15,795 -0,44 15,920 15,780 7.733.289
13/02/2017 15,970 15,865 -0,53 16,010 15,825 8.513.883
10/02/2017 16,050 15,950 0,13 16,075 15,910 7.409.204
09/02/2017 15,840 15,930 1,05 16,010 15,730 9.542.375
08/02/2017 15,775 15,765 0,41 15,825 15,625 8.972.554
07/02/2017 15,780 15,700 -0,79 15,855 15,650 7.760.499
06/02/2017 15,920 15,825 -1,06 16,035 15,785 10.222.413
03/02/2017 15,895 15,995 0,41 16,050 15,870 6.085.523
02/02/2017 15,960 15,930 -0,59 16,045 15,875 7.006.478
01/02/2017 16,180 16,025 -0,84 16,225 15,965 10.879.331
31/01/2017 16,240 16,160 -0,65 16,335 16,160 7.848.683
30/01/2017 16,295 16,265 -0,52 16,355 16,175 6.156.570
27/01/2017 16,425 16,350 -0,67 16,450 16,310 5.991.210
26/01/2017 16,390 16,460 0,83 16,490 16,280 9.052.003
25/01/2017 16,310 16,325 0,83 16,325 16,055 11.444.416
24/01/2017 16,315 16,190 -0,80 16,350 16,055 11.835.659
23/01/2017 16,535 16,320 -0,64 16,540 16,290 7.327.884
20/01/2017 16,230 16,425 1,26 16,450 16,230 12.345.678
19/01/2017 16,305 16,220 -0,37 16,320 16,095 8.748.322
18/01/2017 16,265 16,280 0,18 16,335 16,205 6.166.882
17/01/2017 16,215 16,250 -0,03 16,310 16,085 6.412.602
16/01/2017 16,250 16,255 -0,61 16,325 16,180 4.629.061
13/01/2017 16,230 16,355 0,74 16,360 16,165 6.525.549
12/01/2017 16,195 16,235 -0,79 16,240 16,010 11.429.327
11/01/2017 16,400 16,365 0,74 16,545 16,270 9.499.135
10/01/2017 16,225 16,245 -0,88 16,295 16,080 9.147.763
09/01/2017 16,550 16,390 -0,97 16,570 16,265 8.138.696
06/01/2017 16,580 16,550 -0,36 16,635 16,410 7.530.013
05/01/2017 16,445 16,610 0,30 16,630 16,410 7.221.612
04/01/2017 16,380 16,560 1,19 16,595 16,325 9.135.720
03/01/2017 16,480 16,365 -0,37 16,485 16,310 7.079.500
02/01/2017 16,260 16,425 0,43 16,460 16,225 5.887.148
30/12/2016 16,320 16,355 0,34 16,355 16,225 5.564.837
29/12/2016 16,080 16,300 0,84 16,325 16,070 5.887.236
28/12/2016 16,180 16,165 -0,15 16,210 16,115 4.233.709
27/12/2016 16,090 16,190 0,43 16,220 16,090 2.482.943
23/12/2016 16,090 16,120 0,34 16,150 16,060 4.057.624
22/12/2016 16,020 16,065 0,00 16,105 15,940 5.554.493
21/12/2016 16,120 16,065 -0,59 16,195 16,015 5.518.748
20/12/2016 16,090 16,160 0,53 16,170 16,065 8.374.712
19/12/2016 15,995 16,075 0,47 16,120 15,965 9.055.582
16/12/2016 15,950 16,000 0,31 16,040 15,880 22.736.684
15/12/2016 15,900 15,950 0,57 16,025 15,795 14.894.212
14/12/2016 15,805 15,860 -0,09 15,950 15,790 8.855.509
13/12/2016 15,720 15,875 1,47 15,935 15,680 11.717.536
12/12/2016 15,700 15,645 -0,57 15,785 15,555 8.244.592
09/12/2016 15,595 15,735 0,64 15,775 15,535 9.561.980
08/12/2016 15,380 15,635 2,49 15,765 15,370 19.545.746
07/12/2016 15,245 15,255 1,29 15,300 15,135 11.033.217
06/12/2016 15,000 15,060 1,07 15,100 14,940 10.580.963
05/12/2016 14,645 14,900 1,15 14,980 14,640 12.081.874
02/12/2016 14,550 14,730 0,58 14,800 14,465 10.611.760
01/12/2016 14,780 14,645 -1,48 14,995 14,585 10.577.386
30/11/2016 14,780 14,865 0,58 14,995 14,760 14.856.655
29/11/2016 14,675 14,780 0,82 14,830 14,585 7.824.614
28/11/2016 14,705 14,660 -0,78 14,815 14,590 6.773.031
25/11/2016 14,720 14,775 0,44 14,820 14,630 5.286.478

Mas noticias

publicidad