Italia markets close in 6 hours 52 minutes
FTSE MIB
33.759,96 +52,75 (+0,16%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,07 +0,24 (+0,30%) Bitcoin EUR
57.456,79 +744,13 (+1,31%)
Deutsche Telekom AG (1DTE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:01AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 23,10 | 23,10 | 23,10 | 23,40 | 23,40 | 334 |
| 25 giu 2024 | 23,30 | 23,46 | 23,23 | 23,30 | 23,30 | 3.924 |
| 24 giu 2024 | 22,86 | 23,24 | 22,86 | 23,18 | 23,18 | 1.648 |
| 21 giu 2024 | 22,88 | 23,00 | 22,80 | 22,88 | 22,88 | 2.992 |
| 20 giu 2024 | 23,09 | 23,09 | 22,73 | 22,88 | 22,88 | 151 |
| 19 giu 2024 | 22,80 | 22,88 | 22,80 | 22,81 | 22,81 | 621 |
| 18 giu 2024 | 22,62 | 22,63 | 22,62 | 22,76 | 22,76 | 543 |
| 17 giu 2024 | 22,74 | 22,74 | 22,47 | 22,57 | 22,57 | 717 |
| 14 giu 2024 | 22,70 | 22,75 | 21,87 | 22,65 | 22,65 | 1.308 |
| 13 giu 2024 | 22,56 | 22,62 | 22,51 | 22,54 | 22,54 | 1.321 |
| 12 giu 2024 | 22,68 | 22,68 | 22,68 | 22,51 | 22,51 | 134 |
| 11 giu 2024 | 22,72 | 22,72 | 22,45 | 22,55 | 22,55 | 441 |
| 10 giu 2024 | 22,38 | 22,60 | 22,38 | 22,46 | 22,46 | 388 |
| 07 giu 2024 | 22,49 | 22,49 | 22,49 | 22,61 | 22,61 | 37 |
| 06 giu 2024 | 22,64 | 22,67 | 22,48 | 22,65 | 22,65 | 359 |
| 05 giu 2024 | 22,60 | 22,60 | 22,53 | 22,59 | 22,59 | 51 |
| 04 giu 2024 | 21,30 | 22,35 | 21,30 | 22,31 | 22,31 | 1.491 |
| 03 giu 2024 | 22,34 | 22,60 | 22,34 | 22,64 | 22,64 | 1.206 |
| 31 mag 2024 | 22,20 | 22,35 | 22,17 | 22,33 | 22,33 | 1.356 |
| 30 mag 2024 | 21,98 | 21,99 | 21,98 | 22,01 | 22,01 | 281 |
| 29 mag 2024 | 21,68 | 21,68 | 21,64 | 21,69 | 21,69 | 203 |
| 28 mag 2024 | 21,72 | 21,73 | 21,60 | 21,73 | 21,73 | 133 |
| 27 mag 2024 | 21,76 | 21,76 | 21,63 | 21,73 | 21,73 | 430 |
| 24 mag 2024 | 21,77 | 21,77 | 21,77 | 21,76 | 21,76 | 100 |
| 23 mag 2024 | 21,86 | 21,86 | 21,86 | 21,77 | 21,77 | 51 |
| 22 mag 2024 | 22,06 | 22,07 | 22,06 | 22,05 | 22,05 | 411 |
| 21 mag 2024 | 22,04 | 22,23 | 22,04 | 22,15 | 22,15 | 121 |
| 20 mag 2024 | 22,03 | 22,24 | 22,03 | 22,21 | 22,21 | 537 |
| 17 mag 2024 | 22,01 | 22,01 | 21,88 | 21,99 | 21,99 | 220 |
| 16 mag 2024 | 21,76 | 21,97 | 21,76 | 21,84 | 21,84 | 1.206 |
| 15 mag 2024 | 22,10 | 22,20 | 22,09 | 22,13 | 22,13 | 507 |
| 14 mag 2024 | 22,01 | 22,01 | 22,01 | 21,97 | 21,97 | 1 |
| 13 mag 2024 | 21,89 | 22,05 | 21,87 | 21,97 | 21,97 | 1.057 |
| 10 mag 2024 | 21,94 | 21,94 | 21,94 | 21,93 | 21,93 | 280 |
| 09 mag 2024 | 21,72 | 21,90 | 21,69 | 21,88 | 21,88 | 259 |
| 08 mag 2024 | 21,72 | 21,72 | 21,72 | 21,62 | 21,62 | 14 |
| 07 mag 2024 | 21,65 | 21,68 | 21,61 | 21,71 | 21,71 | 267 |
| 06 mag 2024 | 21,57 | 21,86 | 21,57 | 21,76 | 21,76 | 587 |
| 03 mag 2024 | 21,67 | 21,75 | 21,59 | 21,66 | 21,66 | 217 |
| 02 mag 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 30 apr 2024 | 21,47 | 21,61 | 21,45 | 21,44 | 21,44 | 767 |
| 29 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 apr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 25 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 24 apr 2024 | 21,85 | 21,85 | 21,85 | 21,78 | 21,78 | 366 |
| 23 apr 2024 | 21,75 | 21,80 | 21,65 | 21,78 | 21,78 | 201 |
| 22 apr 2024 | 21,30 | 21,61 | 21,30 | 21,60 | 21,60 | 4.421 |
| 19 apr 2024 | 20,98 | 21,13 | 20,98 | 21,13 | 21,13 | 240 |
| 18 apr 2024 | 20,92 | 21,06 | 20,90 | 20,98 | 20,98 | 1.201 |
| 17 apr 2024 | 20,91 | 20,94 | 20,91 | 20,91 | 20,91 | 251 |
| 16 apr 2024 | 21,08 | 21,08 | 20,86 | 20,88 | 20,88 | 662 |
| 15 apr 2024 | 21,04 | 21,25 | 20,99 | 21,13 | 21,13 | 1.371 |
| 12 apr 2024 | 21,29 | 21,40 | 21,24 | 21,16 | 21,16 | 215 |
| 11 apr 2024 | 21,61 | 21,61 | 21,21 | 21,21 | 21,21 | 4.451 |
| 11 apr 2024 | 0.77 Dividendo | |||||
| 10 apr 2024 | 22,52 | 22,65 | 22,44 | 22,62 | 21,85 | 3.362 |
| 09 apr 2024 | 22,14 | 22,15 | 22,14 | 22,15 | 21,40 | 586 |
| 08 apr 2024 | 22,03 | 22,15 | 21,92 | 22,06 | 21,31 | 2.328 |
| 05 apr 2024 | 22,47 | 22,47 | 21,88 | 21,96 | 21,21 | 196 |
| 04 apr 2024 | 22,35 | 22,35 | 22,25 | 22,28 | 21,52 | 531 |
| 03 apr 2024 | 22,44 | 22,45 | 22,20 | 22,24 | 21,48 | 790 |
| 02 apr 2024 | 22,32 | 22,62 | 22,09 | 22,38 | 21,62 | 1.285 |
| 28 mar 2024 | 22,33 | 22,52 | 22,33 | 22,50 | 21,73 | 898 |
| 27 mar 2024 | 22,35 | 22,45 | 22,31 | 22,36 | 21,60 | 3.695 |
| 26 mar 2024 | 22,01 | 22,49 | 22,01 | 22,49 | 21,72 | 1.434 |
| 25 mar 2024 | 21,87 | 21,95 | 21,76 | 21,76 | 21,02 | 629 |
| 22 mar 2024 | 22,10 | 22,10 | 21,80 | 21,80 | 21,06 | 1.012 |
| 21 mar 2024 | 22,06 | 22,06 | 21,94 | 21,91 | 21,16 | 250 |
| 20 mar 2024 | 21,83 | 21,92 | 21,82 | 21,89 | 21,14 | 2.427 |
| 19 mar 2024 | 21,68 | 22,00 | 21,68 | 21,91 | 21,16 | 161 |
| 18 mar 2024 | 21,61 | 21,73 | 21,61 | 21,69 | 20,95 | 284 |
| 15 mar 2024 | 21,71 | 21,98 | 21,71 | 21,80 | 21,05 | 665 |
| 14 mar 2024 | 21,61 | 21,61 | 21,44 | 21,55 | 20,81 | 2.664 |
| 13 mar 2024 | 21,61 | 21,75 | 21,55 | 21,59 | 20,86 | 783 |
| 12 mar 2024 | 21,79 | 21,90 | 21,67 | 21,76 | 21,02 | 2.161 |
| 11 mar 2024 | 20,00 | 21,99 | 20,00 | 21,84 | 21,10 | 624 |
| 08 mar 2024 | 21,74 | 21,92 | 21,72 | 21,89 | 21,14 | 626 |
| 07 mar 2024 | 22,14 | 22,24 | 22,09 | 22,14 | 21,38 | 1.432 |
| 06 mar 2024 | 22,19 | 22,42 | 22,19 | 22,26 | 21,51 | 2.737 |
| 05 mar 2024 | 21,92 | 22,26 | 21,92 | 22,22 | 21,46 | 842 |
| 04 mar 2024 | 22,02 | 22,03 | 21,97 | 21,97 | 21,22 | 2.154 |
| 01 mar 2024 | 22,14 | 22,14 | 21,95 | 21,97 | 21,22 | 1.226 |
| 29 feb 2024 | 21,91 | 22,13 | 21,91 | 22,01 | 21,27 | 2.398 |
| 28 feb 2024 | 22,04 | 22,05 | 21,92 | 21,99 | 21,24 | 1.070 |
| 27 feb 2024 | 21,98 | 22,14 | 21,96 | 22,08 | 21,33 | 4.581 |
| 26 feb 2024 | 22,03 | 22,12 | 21,99 | 22,00 | 21,26 | 208 |
| 23 feb 2024 | 22,38 | 22,38 | 21,79 | 22,17 | 21,42 | 2.161 |
| 22 feb 2024 | 22,30 | 22,47 | 22,24 | 22,33 | 21,57 | 5.285 |
| 21 feb 2024 | 22,16 | 22,22 | 22,16 | 22,20 | 21,44 | 1.180 |
| 20 feb 2024 | 22,16 | 22,20 | 22,16 | 22,26 | 21,50 | 290 |
| 19 feb 2024 | 22,20 | 22,41 | 22,19 | 22,31 | 21,55 | 1.443 |
| 16 feb 2024 | 22,28 | 22,28 | 21,75 | 22,14 | 21,38 | 767 |
| 15 feb 2024 | 21,90 | 22,09 | 21,90 | 22,11 | 21,36 | 94 |
| 14 feb 2024 | 22,23 | 22,23 | 22,23 | 22,08 | 21,32 | 25 |
| 13 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 21,47 | - |
| 12 feb 2024 | 22,12 | 22,30 | 22,12 | 22,25 | 21,49 | 282 |
| 09 feb 2024 | 22,17 | 22,17 | 22,13 | 22,17 | 21,42 | 70 |
| 08 feb 2024 | 22,10 | 22,20 | 22,10 | 22,13 | 21,38 | 585 |
| 07 feb 2024 | 22,67 | 22,67 | 22,40 | 22,38 | 21,61 | 850 |
| 06 feb 2024 | 22,40 | 22,71 | 22,40 | 22,66 | 21,89 | 586 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.