U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,521.00 +52.00 (+0.13%) F Nasdaq
19,997.75 +70.50 (+0.35%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.70 -2.90 (-0.12%)
Deutsche Telekom AG (DTED.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:26PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 27 jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 26 jun 2024 | 23.23 | 23.35 | 23.22 | 23.31 | 23.31 | 92 |
| 25 jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 952 |
| 24 jun 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1 |
| 21 jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 20 jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 19 jun 2024 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | 318 |
| 18 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 jun 2024 | 22.57 | 22.60 | 22.51 | 22.60 | 22.60 | 1,796 |
| 14 jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 13 jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 jun 2024 | 22.75 | 22.75 | 22.48 | 22.48 | 22.48 | 1,624 |
| 11 jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 10 jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 07 jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 06 jun 2024 | 22.60 | 22.73 | 22.60 | 22.69 | 22.69 | 1,811 |
| 05 jun 2024 | 22.52 | 22.64 | 22.52 | 22.58 | 22.58 | 2,235 |
| 04 jun 2024 | 22.13 | 22.36 | 22.13 | 22.31 | 22.31 | 2,179 |
| 03 jun 2024 | 22.59 | 22.67 | 22.59 | 22.65 | 22.65 | 42 |
| 31 may 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 22.26 | 1,192 |
| 30 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 29 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 28 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 24 may 2024 | 21.74 | 21.78 | 21.68 | 21.76 | 21.76 | 4,436 |
| 23 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 22 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 439 |
| 21 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 20 may 2024 | 22.23 | 22.23 | 22.21 | 22.21 | 22.21 | 1,497 |
| 17 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 24 |
| 16 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 15 may 2024 | 22.20 | 22.20 | 22.12 | 22.12 | 22.12 | 1,505 |
| 14 may 2024 | 22.03 | 22.03 | 21.94 | 21.94 | 21.94 | 2 |
| 13 may 2024 | 21.93 | 21.95 | 21.92 | 21.92 | 21.92 | 2,123 |
| 10 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 22 |
| 09 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 08 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 07 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 03 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 11 |
| 02 may 2024 | 21.63 | 21.77 | 21.63 | 21.73 | 21.73 | 2,103 |
| 01 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 30 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2 |
| 29 abr 2024 | 21.82 | 21.84 | 21.81 | 21.84 | 21.84 | 15 |
| 26 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 513 |
| 25 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 518 |
| 24 abr 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 21.82 | 1,027 |
| 23 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 22 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1,178 |
| 19 abr 2024 | 21.10 | 21.20 | 21.08 | 21.14 | 21.14 | 30 |
| 18 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 49 |
| 17 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 16 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 536 |
| 15 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 25 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | - |
| 09 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | - |
| 08 abr 2024 | 22.09 | 22.09 | 21.88 | 22.07 | 21.30 | 8,208 |
| 05 abr 2024 | 21.99 | 22.02 | 21.99 | 22.00 | 21.23 | 3,800 |
| 04 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.56 | 496 |
| 03 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | - |
| 02 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | - |
| 28 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | 87 |
| 27 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.43 | - |
| 26 mar 2024 | 22.10 | 22.21 | 22.05 | 22.21 | 21.43 | 4,520 |
| 25 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | 94 |
| 22 mar 2024 | 21.97 | 21.99 | 21.85 | 21.86 | 21.10 | 1,961 |
| 21 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.11 | - |
| 20 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.11 | 454 |
| 19 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 18 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 15 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 14 mar 2024 | 21.48 | 21.55 | 21.45 | 21.55 | 20.80 | 1,370 |
| 13 mar 2024 | 21.63 | 21.65 | 21.60 | 21.64 | 20.88 | 4,189 |
| 12 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 11 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 08 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 07 mar 2024 | 22.25 | 22.25 | 22.19 | 22.19 | 21.41 | 2,426 |
| 06 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | - |
| 05 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | - |
| 04 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | 519 |
| 01 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.18 | 1 |
| 29 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.21 | - |
| 28 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.21 | - |
| 27 feb 2024 | 21.99 | 22.04 | 21.97 | 21.97 | 21.21 | 581 |
| 26 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.40 | - |
| 23 feb 2024 | 21.73 | 22.21 | 21.73 | 22.17 | 21.40 | 5,245 |
| 22 feb 2024 | 22.34 | 22.43 | 22.29 | 22.34 | 21.56 | 2,628 |
| 21 feb 2024 | 22.19 | 22.23 | 22.19 | 22.20 | 21.43 | 1,899 |
| 20 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 19 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 16 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 15 feb 2024 | 22.05 | 22.19 | 21.86 | 22.09 | 21.32 | 3,318 |
| 14 feb 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 21.30 | 3,220 |
| 13 feb 2024 | 22.32 | 22.40 | 22.27 | 22.27 | 21.50 | 3,691 |
| 12 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 09 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | 502 |
| 08 feb 2024 | 22.15 | 22.17 | 22.12 | 22.17 | 21.40 | 846 |
| 07 feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.89 | 493 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.