26 de Septiembre, 11:12 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,050,33 %
13,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 13,785 13,845 0,33 13,900 13,765 5.943.335
24/09/2018 13,860 13,800 -0,72 13,925 13,780 7.453.628
21/09/2018 13,865 13,900 0,43 14,050 13,775 29.684.658
20/09/2018 13,690 13,840 0,73 13,840 13,605 12.397.989
19/09/2018 13,870 13,740 -1,12 13,880 13,685 4.612.308
18/09/2018 13,765 13,895 0,94 13,900 13,745 9.737.545
17/09/2018 13,700 13,765 0,15 13,845 13,700 7.769.179
14/09/2018 13,760 13,745 0,33 13,795 13,700 6.524.544
13/09/2018 13,640 13,700 0,29 13,760 13,585 7.610.824
12/09/2018 13,725 13,660 -0,29 13,725 13,455 9.298.697
11/09/2018 13,700 13,700 0,40 13,720 13,510 7.876.594
10/09/2018 13,610 13,645 0,44 13,730 13,535 8.275.344
07/09/2018 13,470 13,585 1,12 13,640 13,470 10.405.142
06/09/2018 13,440 13,435 -0,07 13,525 13,345 10.426.804
05/09/2018 13,645 13,445 -2,15 13,715 13,385 18.908.166
04/09/2018 14,025 13,740 -1,68 14,025 13,665 12.181.325
03/09/2018 13,885 13,975 0,47 13,990 13,825 6.002.812
31/08/2018 13,980 13,910 -0,43 14,025 13,890 11.598.852
30/08/2018 14,210 13,970 -0,99 14,230 13,820 15.290.797
29/08/2018 14,040 14,110 0,39 14,135 14,015 6.132.119
28/08/2018 14,185 14,055 -0,88 14,200 14,025 8.502.078
27/08/2018 14,220 14,180 0,46 14,220 14,050 5.477.787
24/08/2018 14,190 14,115 -0,39 14,235 14,075 7.860.730
23/08/2018 14,155 14,170 0,25 14,210 14,100 6.217.333
22/08/2018 13,940 14,135 1,04 14,240 13,940 12.258.934
21/08/2018 13,975 13,990 0,07 14,055 13,955 5.782.949
20/08/2018 13,970 13,980 0,25 14,035 13,930 5.968.110
17/08/2018 14,050 13,945 -0,39 14,085 13,875 9.319.610
16/08/2018 13,950 14,000 0,61 14,030 13,905 7.959.205
15/08/2018 14,115 13,915 -1,14 14,155 13,865 9.558.456
14/08/2018 14,080 14,075 0,39 14,205 14,050 9.777.112
13/08/2018 13,955 14,020 0,50 14,095 13,950 8.144.924
10/08/2018 14,225 13,950 -2,31 14,235 13,885 15.593.644
09/08/2018 14,235 14,280 -0,07 14,375 14,110 11.044.339
08/08/2018 14,290 14,290 0,14 14,345 14,180 7.948.587
07/08/2018 14,190 14,270 0,21 14,360 14,105 12.941.349
06/08/2018 14,280 14,240 0,04 14,350 14,170 9.665.324
03/08/2018 14,085 14,235 1,50 14,250 14,065 11.703.112
02/08/2018 14,150 14,025 -1,02 14,155 13,955 11.771.714
01/08/2018 14,140 14,170 0,14 14,195 14,105 8.331.642
31/07/2018 14,120 14,150 -0,21 14,195 14,105 11.006.548
30/07/2018 14,125 14,180 0,25 14,225 14,090 7.536.782
27/07/2018 14,000 14,145 2,02 14,280 13,995 22.247.804
26/07/2018 13,700 13,865 1,76 13,925 13,670 16.079.227
25/07/2018 13,580 13,625 0,15 13,745 13,575 9.174.141
24/07/2018 13,710 13,605 -0,66 13,770 13,585 10.205.183
23/07/2018 13,680 13,695 -0,36 13,775 13,660 6.117.517
20/07/2018 13,785 13,745 -0,25 13,880 13,695 13.419.426
19/07/2018 13,780 13,780 0,00 13,865 13,735 7.714.648
18/07/2018 13,750 13,780 0,51 13,855 13,680 9.178.995
17/07/2018 13,755 13,710 -0,11 13,755 13,555 9.520.892
16/07/2018 13,740 13,725 -0,25 13,800 13,595 7.413.145
13/07/2018 13,875 13,760 -0,76 13,890 13,750 8.446.875
12/07/2018 13,900 13,865 0,40 13,945 13,790 8.524.879
11/07/2018 13,800 13,810 -0,58 13,950 13,800 10.824.349
10/07/2018 13,845 13,890 0,33 13,940 13,780 9.388.481
09/07/2018 13,900 13,845 0,07 13,900 13,795 7.361.310
06/07/2018 13,800 13,835 0,36 13,880 13,770 10.291.760
05/07/2018 13,725 13,785 0,33 13,830 13,685 12.399.660
04/07/2018 13,500 13,740 1,48 13,835 13,495 12.221.269
03/07/2018 13,395 13,540 1,92 13,610 13,360 14.793.163
02/07/2018 13,170 13,285 0,11 13,315 13,130 8.746.750
29/06/2018 13,380 13,270 0,11 13,390 13,240 12.365.527
28/06/2018 13,290 13,255 -0,53 13,370 13,205 10.003.488
27/06/2018 13,170 13,325 0,95 13,410 13,070 13.305.463
26/06/2018 13,345 13,200 -0,86 13,420 13,150 10.636.700
25/06/2018 13,470 13,315 -1,66 13,490 13,315 10.289.827
22/06/2018 13,435 13,540 1,16 13,540 13,365 9.300.372
21/06/2018 13,485 13,385 -0,63 13,540 13,350 10.325.789
20/06/2018 13,525 13,470 -0,22 13,580 13,445 10.597.008
19/06/2018 13,500 13,500 -0,77 13,525 13,315 13.657.639
18/06/2018 13,730 13,605 -1,45 13,805 13,540 12.157.155
15/06/2018 13,850 13,805 -0,32 13,930 13,725 31.658.546
14/06/2018 13,575 13,850 1,69 13,880 13,520 16.411.372
13/06/2018 13,825 13,620 -1,20 13,855 13,585 15.595.088
12/06/2018 13,745 13,785 1,03 13,840 13,665 14.628.211
11/06/2018 13,405 13,645 2,32 13,695 13,400 20.293.366
08/06/2018 13,395 13,335 -0,89 13,420 13,215 12.051.205
07/06/2018 13,500 13,455 0,04 13,550 13,405 9.581.521
06/06/2018 13,510 13,450 0,41 13,530 13,390 12.203.160
05/06/2018 13,350 13,395 0,49 13,520 13,275 11.888.700
04/06/2018 13,350 13,330 0,76 13,385 13,275 8.620.396
01/06/2018 13,270 13,230 0,08 13,330 13,185 12.485.221
31/05/2018 13,380 13,220 -0,83 13,390 13,190 14.999.955
30/05/2018 13,150 13,330 1,29 13,360 13,135 15.194.898
29/05/2018 13,300 13,160 -1,02 13,325 13,075 15.324.214
28/05/2018 13,450 13,295 -0,56 13,450 13,285 7.218.240
25/05/2018 13,335 13,370 0,41 13,420 13,260 11.950.401
24/05/2018 13,495 13,315 -1,52 13,500 13,215 18.568.929
23/05/2018 13,525 13,520 -0,11 13,620 13,475 14.921.395
22/05/2018 13,500 13,535 0,67 13,610 13,430 18.565.755
18/05/2018 13,605 13,445 -4,92 13,630 13,425 23.524.894
17/05/2018 14,150 14,140 -0,07 14,220 14,045 19.987.983
16/05/2018 14,185 14,150 -0,04 14,200 14,085 11.686.252
15/05/2018 14,210 14,155 -0,46 14,220 14,040 15.278.052
14/05/2018 14,350 14,220 -0,35 14,370 14,115 12.239.687
11/05/2018 14,305 14,270 -0,28 14,320 14,200 14.255.279
10/05/2018 14,310 14,310 0,07 14,395 14,215 12.586.435
09/05/2018 14,400 14,300 -1,41 14,405 14,070 22.257.576
08/05/2018 14,585 14,505 -0,41 14,650 14,465 11.804.350
07/05/2018 14,510 14,565 0,45 14,620 14,500 7.466.486
04/05/2018 14,320 14,500 0,94 14,500 14,305 12.260.491
03/05/2018 14,495 14,365 -1,24 14,520 14,325 16.470.339
02/05/2018 14,515 14,545 0,34 14,620 14,320 18.903.929
30/04/2018 14,950 14,495 -0,31 15,010 14,340 28.759.250
27/04/2018 14,530 14,540 1,43 14,650 14,475 18.466.365
26/04/2018 14,110 14,335 1,74 14,350 14,050 17.048.451
25/04/2018 14,000 14,090 -0,18 14,090 13,960 11.948.300
24/04/2018 14,220 14,115 -0,70 14,290 14,005 13.422.598
23/04/2018 14,035 14,215 1,21 14,215 13,980 12.104.096
20/04/2018 14,000 14,045 0,64 14,150 13,955 15.282.668
19/04/2018 13,985 13,955 -0,29 14,015 13,890 7.986.512
18/04/2018 14,050 13,995 -0,36 14,095 13,930 11.399.146
17/04/2018 13,910 14,045 1,26 14,100 13,860 12.449.327
16/04/2018 13,940 13,870 -0,57 13,950 13,750 10.971.578
13/04/2018 13,905 13,950 0,58 14,010 13,855 9.233.665
12/04/2018 13,800 13,870 0,14 13,910 13,720 11.899.793
11/04/2018 13,930 13,850 2,18 14,135 13,850 27.331.350
10/04/2018 13,550 13,555 0,30 13,595 13,475 9.764.294
09/04/2018 13,545 13,515 0,48 13,585 13,445 8.857.230
06/04/2018 13,410 13,450 -0,04 13,545 13,375 11.303.738
05/04/2018 13,350 13,455 2,59 13,495 13,205 16.150.092
04/04/2018 13,145 13,115 -0,11 13,150 12,945 12.671.601
03/04/2018 13,195 13,130 -0,91 13,230 13,050 12.061.594
29/03/2018 13,110 13,250 1,53 13,330 13,040 14.238.096
28/03/2018 12,920 13,050 0,54 13,095 12,805 12.000.937
27/03/2018 13,045 12,980 1,37 13,055 12,905 10.226.208
26/03/2018 13,050 12,805 -1,12 13,070 12,725 12.859.586
23/03/2018 12,850 12,950 0,31 13,080 12,820 20.102.779
22/03/2018 13,035 12,910 -1,75 13,055 12,730 20.619.828
21/03/2018 13,235 13,140 -0,42 13,240 13,050 11.266.319
20/03/2018 13,315 13,195 -0,57 13,355 13,125 10.789.027
19/03/2018 13,400 13,270 -1,04 13,410 13,175 14.882.872
16/03/2018 13,250 13,410 1,98 13,435 13,215 32.537.127
15/03/2018 13,190 13,150 0,23 13,230 13,090 12.017.242
14/03/2018 13,030 13,120 0,15 13,185 13,020 13.998.515
13/03/2018 13,265 13,100 -1,13 13,315 13,030 13.178.435
12/03/2018 13,315 13,250 0,19 13,340 13,145 7.416.150
09/03/2018 13,225 13,225 -0,23 13,310 13,145 14.516.498
08/03/2018 13,160 13,255 0,72 13,285 13,095 12.050.896
07/03/2018 13,145 13,160 -0,30 13,185 13,045 12.026.601
06/03/2018 13,365 13,200 1,07 13,435 13,195 18.013.176
05/03/2018 12,750 13,060 1,44 13,100 12,720 12.976.468
02/03/2018 13,000 12,875 -1,53 13,105 12,835 15.637.381
01/03/2018 13,220 13,075 -1,40 13,280 13,030 14.789.638
28/02/2018 13,250 13,260 -0,19 13,375 13,210 12.213.591
27/02/2018 13,470 13,285 -1,37 13,530 13,245 14.457.323
26/02/2018 13,540 13,470 0,56 13,595 13,360 14.253.116
23/02/2018 13,045 13,395 3,28 13,490 12,990 25.770.008
22/02/2018 13,000 12,970 -2,37 13,085 12,735 33.866.783
21/02/2018 13,320 13,285 -0,04 13,390 13,180 15.910.410
20/02/2018 13,225 13,290 0,83 13,295 13,085 12.016.349
19/02/2018 13,250 13,180 0,15 13,270 13,115 8.653.099
16/02/2018 13,095 13,160 1,08 13,270 13,070 17.018.216
15/02/2018 13,170 13,020 -0,38 13,170 12,940 13.694.164
14/02/2018 13,115 13,070 0,42 13,185 12,935 18.639.345
13/02/2018 13,200 13,015 -1,59 13,205 13,005 15.295.943
12/02/2018 13,100 13,225 2,04 13,320 13,035 17.356.073
09/02/2018 13,160 12,960 -1,22 13,235 12,895 25.355.842
08/02/2018 13,420 13,120 -2,67 13,425 13,000 24.092.179
07/02/2018 13,455 13,480 1,35 13,535 13,280 20.823.162
06/02/2018 13,385 13,300 -2,71 13,470 13,210 30.313.934
05/02/2018 13,770 13,670 -0,98 13,890 13,665 15.268.354
02/02/2018 13,960 13,805 -1,07 13,970 13,705 21.075.727
01/02/2018 14,225 13,955 -1,20 14,240 13,925 19.597.145
31/01/2018 14,250 14,125 -0,49 14,265 14,040 17.947.666
30/01/2018 14,395 14,195 -1,90 14,465 14,190 21.517.265
29/01/2018 14,590 14,470 -0,72 14,615 14,415 12.106.211
26/01/2018 14,600 14,575 -0,03 14,650 14,510 9.298.182
25/01/2018 14,690 14,580 -0,82 14,815 14,505 14.528.808
24/01/2018 14,850 14,700 -0,84 14,875 14,625 14.179.452
23/01/2018 14,900 14,825 0,61 14,940 14,750 14.497.182
22/01/2018 14,600 14,735 2,11 14,875 14,520 19.839.789
19/01/2018 14,440 14,430 0,00 14,565 14,365 13.021.185
18/01/2018 14,505 14,430 -0,10 14,685 14,355 11.664.652
17/01/2018 14,530 14,445 -0,82 14,565 14,400 11.170.527
16/01/2018 14,510 14,565 0,73 14,660 14,440 11.252.703
15/01/2018 14,505 14,460 0,00 14,530 14,425 7.247.362
12/01/2018 14,545 14,460 0,38 14,550 14,415 11.949.897
11/01/2018 14,805 14,405 -2,27 14,820 14,380 20.461.815
10/01/2018 14,970 14,740 -1,63 14,985 14,665 17.121.321
09/01/2018 15,045 14,985 -0,30 15,085 14,975 10.509.728
08/01/2018 15,055 15,030 0,54 15,075 14,965 9.419.755
05/01/2018 14,860 14,950 0,54 14,975 14,820 9.220.936
04/01/2018 14,875 14,870 0,54 14,915 14,740 12.657.675
03/01/2018 14,850 14,790 -0,24 14,865 14,695 10.636.356
02/01/2018 14,810 14,825 0,20 14,865 14,685 9.227.359
29/12/2017 14,850 14,795 -0,24 14,850 14,760 6.676.568
28/12/2017 15,015 14,830 -1,10 15,020 14,825 5.918.845
27/12/2017 15,035 14,995 -0,07 15,130 14,965 5.813.688
22/12/2017 15,005 15,005 -0,27 15,110 14,950 6.703.194
21/12/2017 14,950 15,045 0,30 15,060 14,850 8.776.918
20/12/2017 15,100 15,000 -0,70 15,125 14,910 10.275.569
19/12/2017 15,260 15,105 -0,92 15,335 15,045 9.753.931
18/12/2017 15,140 15,245 1,19 15,350 15,110 9.018.140
15/12/2017 15,260 15,065 -0,72 15,260 15,035 22.346.890
14/12/2017 15,260 15,175 -0,16 15,270 15,025 12.976.932
13/12/2017 15,270 15,200 -0,52 15,325 15,165 8.826.821
12/12/2017 15,360 15,280 -0,33 15,370 15,160 10.615.751
11/12/2017 15,505 15,330 -1,22 15,505 15,255 11.920.247
08/12/2017 15,710 15,520 -0,64 15,730 15,520 13.255.747
07/12/2017 15,405 15,620 1,69 15,690 15,370 13.318.348
06/12/2017 15,200 15,360 0,56 15,425 15,175 8.934.058
05/12/2017 15,335 15,275 0,20 15,425 15,265 9.877.870
04/12/2017 15,140 15,245 1,80 15,345 15,050 13.463.710
01/12/2017 15,065 14,975 -0,23 15,140 14,975 14.477.908
30/11/2017 14,805 15,010 1,35 15,160 14,775 19.722.598
29/11/2017 14,885 14,810 -0,17 14,915 14,800 10.443.561
28/11/2017 14,780 14,835 0,51 14,850 14,715 7.017.425
27/11/2017 14,805 14,760 -0,30 14,870 14,730 7.543.511
24/11/2017 14,905 14,805 -0,17 14,925 14,775 6.541.160
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

Mas noticias

publicidad
publicidad