U.S. markets open in 2 hours 36 minutes

Deutsche Telekom AG (DTEGY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.28-0.06 (-0.26%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202423.3223.4223.2323.2823.28151,520
02 may 202423.3823.3823.1323.3423.34157,100
01 may 202422.2123.1722.2122.9122.91147,000
30 abr 202423.0023.0922.8722.9022.90168,400
29 abr 202423.3123.3823.2023.2523.25373,900
26 abr 202423.2623.3823.2223.3223.32268,600
25 abr 202423.0723.2523.0123.1923.19127,900
24 abr 202423.2923.3123.1423.3023.30343,600
23 abr 202423.1423.2923.0723.2823.28192,400
22 abr 202423.0423.0922.8723.0623.061,035,300
19 abr 202422.5722.6022.4322.4822.48114,200
18 abr 202422.3022.3722.1622.1722.17155,700
17 abr 202422.2722.3922.1322.1722.17203,300
16 abr 202422.2722.3822.0322.0522.05771,900
15 abr 202422.5022.6022.2522.3122.31282,000
12 abr 202422.6622.6622.4122.4222.42200,800
12 abr 20240.835 Dividendo
11 abr 202423.6823.8123.4723.7022.87159,800
10 abr 202424.0024.3524.0024.2723.4193,400
09 abr 202423.9124.1923.9124.1223.27109,500
08 abr 202423.8424.0023.7023.9323.09221,300
05 abr 202423.7523.8823.6723.8423.00139,500
04 abr 202424.2924.3323.8923.9923.14102,500
03 abr 202424.0524.1523.9424.1523.30129,500
02 abr 202424.1024.1423.9824.0523.20118,900
01 abr 202423.7524.2423.7024.2423.39123,200
28 mar 202424.2824.3624.2124.2123.36730,200
27 mar 202424.2224.3724.1124.2423.39295,200
26 mar 202424.0624.1424.0024.0223.17251,800
25 mar 202424.0124.0123.8323.8723.03168,800
22 mar 202423.8023.8423.5823.6722.84165,100
21 mar 202423.9023.9423.7423.8222.98109,300
20 mar 202423.6523.9523.6023.9023.0699,300
19 mar 202423.7723.8323.7323.7822.94153,100
18 mar 202423.6523.6523.5123.5922.76152,700
15 mar 202423.8923.8923.7023.7622.92154,300
14 mar 202423.5223.5823.3823.5422.71188,700
13 mar 202423.6323.7823.5823.6622.83107,800
12 mar 202423.8423.8823.6923.7522.91252,100
11 mar 202423.9723.9723.7623.8523.01896,100
08 mar 202423.8524.0023.8423.9723.13154,200
07 mar 202424.1924.2124.0824.1123.26112,900
06 mar 202424.2324.3024.1524.1623.3189,500
05 mar 202424.0524.1724.0324.0423.19132,800
04 mar 202423.8823.9723.8323.8523.01107,800
01 mar 202423.7723.8423.6723.7922.9590,800
29 feb 202423.8423.9523.6923.7422.90900,100
28 feb 202423.8223.8523.7523.7622.921,265,200
27 feb 202423.7824.0123.7823.9723.13120,500
26 feb 202423.8323.8923.7423.8222.98176,400
23 feb 202423.8323.9723.6823.8623.02140,900
22 feb 202424.3124.3124.0724.1423.29217,100
21 feb 202423.9524.0223.9123.9623.12126,700
20 feb 202423.9624.1623.9524.0423.19187,000
16 feb 202423.8723.9323.7623.8623.02131,700
15 feb 202423.6723.8923.6623.8923.05146,300
14 feb 202423.7523.7523.4823.6922.861,405,300
13 feb 202423.9324.0023.7223.8423.00268,200
12 feb 202423.9224.0423.9223.9223.08119,800
09 feb 202423.8624.0423.8423.9423.10194,300
08 feb 202423.7323.9723.7323.8923.05110,800
07 feb 202424.1224.2024.0424.0723.22175,300
06 feb 202424.1524.4424.1524.3223.46145,700
05 feb 202424.3024.4324.1824.3223.46186,500
02 feb 202424.6224.7124.4224.5023.64247,000
01 feb 202424.6024.8224.5724.7723.90286,400
31 ene 202424.8224.8224.4924.5723.70132,800
30 ene 202424.9324.9324.7724.8123.94100,000
29 ene 202424.7825.0424.7525.0424.1699,600
26 ene 202424.9125.1024.7924.9524.0793,800
25 ene 202425.2025.3325.1025.1524.26172,900
24 ene 202425.5125.6425.2825.2824.39152,900
23 ene 202425.2225.3225.1625.2424.3598,100
22 ene 202425.2825.4425.2825.3424.45153,700
19 ene 202425.0625.2525.0625.2524.36157,700
18 ene 202424.7925.0024.7824.9724.09172,700
17 ene 202424.7124.8224.5924.7723.90136,400
16 ene 202424.7224.8924.7124.7523.88166,000
12 ene 202424.6924.8024.6524.6723.80126,400
11 ene 202424.6924.6924.4424.6423.77103,600
10 ene 202424.6524.7724.6524.6823.81134,400
09 ene 202424.4424.6924.4424.6623.7976,000
08 ene 202424.6224.8024.6224.7723.90145,900
05 ene 202424.6224.8824.5324.5823.7191,600
04 ene 202424.6524.6524.5424.5923.72121,500
03 ene 202424.3224.4424.2824.3023.44116,500
02 ene 202424.0624.2324.0324.0623.21226,100
29 dic 202323.6724.1823.6724.1323.28156,300
28 dic 202324.0824.0823.8823.9423.10194,300
27 dic 202323.8124.1023.8124.0423.19146,300
26 dic 202324.2424.2423.9924.0823.2383,000
22 dic 202324.0424.0823.9323.9723.13115,700
21 dic 202323.7023.9123.6823.9123.07199,900
20 dic 202323.6423.8123.5223.5222.69165,300
19 dic 202323.5023.6323.4523.5722.74124,300
18 dic 202323.4223.5723.3723.5622.73301,000
15 dic 202323.6023.6423.4523.5222.69231,300
14 dic 202323.7523.9823.6823.8923.05558,200
13 dic 202324.3524.6724.2924.5723.70265,800
12 dic 202324.6024.6724.5324.5523.69152,100
*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...