Dati storici Deutsche Telekom - DTE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,72	21,91	20,71	21,58	392.560	1,12	5,41%
1 Mese	22,54	22,68	20,71	21,72	522.642	-0,70	-3,11%
3 Mesi	22,805	22,845	20,71	21,93	377.002	-0,965	-4,23%
6 Mesi	20,325	23,40	20,12	21,99	354.663	1,52	7,45%
1 Anno	22,08	23,40	18,502	20,07	2.760.747	-0,24	-1,09%
3 Anni	16,09	23,40	14,468	18,27	6.633.107	5,75	35,74%
5 Anni	14,954	23,40	10,406	16,34	8.485.575	6,89	46,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	21,86	0,22	1,02%	21,72	21,88	21,63	422.403
25 Apr 2024	21,64	-0,15	-0,69%	21,77	21,91	21,53	259.304
24 Apr 2024	21,79	0,03	0,14%	21,81	21,88	21,65	282.928
23 Apr 2024	21,76	0,14	0,65%	21,63	21,83	21,59	421.919
22 Apr 2024	21,62	0,52	2,46%	21,21	21,65	21,18	635.747
19 Apr 2024	21,10	0,17	0,81%	20,72	21,22	20,71	362.904
18 Apr 2024	20,93	0,06	0,29%	20,92	21,02	20,85	320.675
17 Apr 2024	20,87	0,00	0,00%	20,81	21,04	20,74	290.945
16 Apr 2024	20,87	-0,18	-0,86%	20,97	21,23	20,81	464.179
15 Apr 2024	21,05	0,01	0,05%	21,13	21,25	20,96	532.193
12 Apr 2024	21,04	-0,25	-1,17%	21,30	21,48	21,04	553.317
11 Apr 2024	21,29	-1,26	-5,59%	21,90	21,94	21,14	1.209.791
10 Apr 2024	22,55	0,32	1,44%	22,26	22,68	22,24	710.943
09 Apr 2024	22,23	0,11	0,50%	22,05	22,24	21,99	464.375
08 Apr 2024	22,12	0,07	0,32%	22,09	22,16	21,87	616.080
05 Apr 2024	22,05	-0,14	-0,63%	22,17	22,24	21,91	668.396
04 Apr 2024	22,19	-0,13	-0,58%	22,32	22,42	22,19	458.545
03 Apr 2024	22,32	-0,12	-0,53%	22,33	22,56	22,18	402.648
02 Apr 2024	22,44	-0,07	-0,29%	22,54	22,64	22,31	606.908
28 Mar 2024	22,505	0,01	0,04%	22,395	22,59	22,38	439.256
27 Mar 2024	22,495	0,28	1,24%	22,255	22,53	22,20	336.703