Italia markets close in 2 hours 44 minutes

Telekom Austria AG (0NKL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,02-0,03 (-0,50%)
In data: 05:59PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20248,008,007,908,008,0010.922
24 apr 20248,018,037,968,008,00339
23 apr 20247,948,007,957,997,99402
22 apr 20247,977,997,927,977,971.058
19 apr 20247,937,957,907,907,9012.835
18 apr 20247,867,917,837,897,8923.069
17 apr 20247,897,907,837,907,9014.065
16 apr 20248,018,027,867,867,866.848
15 apr 20247,807,857,787,857,854.289
12 apr 20247,797,827,787,827,822.738
11 apr 20247,787,807,757,787,7810.861
10 apr 20247,767,767,717,737,73134.109
09 apr 20247,787,777,737,757,7514.513
08 apr 20247,747,767,717,747,7418.953
05 apr 20247,787,757,727,737,7378.619
04 apr 20247,777,797,737,737,733.295
03 apr 20247,797,817,757,767,761.491
02 apr 20247,737,767,717,737,733.287
28 mar 20247,737,757,747,757,754.987
27 mar 20247,767,777,737,737,734.940
26 mar 20247,727,747,727,737,734.415
25 mar 20247,677,737,687,737,73922
22 mar 20247,697,737,677,707,703.199
21 mar 20247,647,697,627,657,656.106
20 mar 20247,727,727,607,627,6216.083
19 mar 20247,637,667,557,627,6216.110
18 mar 20247,747,727,607,617,6116.894
15 mar 20247,647,657,657,657,6520
14 mar 20247,607,677,597,597,5962.639
13 mar 20247,577,607,567,607,6085.082
12 mar 20247,537,557,557,557,5586.786
11 mar 20247,617,647,547,607,6051.610
08 mar 20247,627,647,567,567,56458
07 mar 20247,577,607,497,607,6060.789
06 mar 20247,577,587,547,547,5443.622
05 mar 20247,497,557,497,527,523.442
04 mar 20247,517,527,467,477,4740.254
01 mar 20247,427,487,417,427,4224.988
29 feb 20247,537,547,347,347,34264.877
28 feb 20247,667,727,547,547,5412.683
27 feb 20247,727,707,627,677,676.203
26 feb 20247,927,987,727,987,986.905
23 feb 20247,957,987,917,957,9512.290
22 feb 20248,028,047,927,947,943.217
21 feb 20248,078,107,978,068,067.344
20 feb 20247,948,107,957,977,972.193
19 feb 20247,827,967,877,957,951.036
16 feb 20247,897,917,817,837,831.025
15 feb 20247,937,997,887,907,906.905
14 feb 20247,978,007,937,937,935.638
13 feb 20247,957,997,947,967,9613.653
12 feb 20247,977,987,937,937,9314.435
09 feb 20247,967,987,887,917,9112.770
08 feb 20248,028,047,958,008,0010.436
07 feb 20248,058,088,038,088,0815
06 feb 20248,038,067,998,068,062.066
05 feb 20248,058,088,008,028,0214.132
02 feb 20248,028,057,997,997,9936
01 feb 20248,038,098,048,048,04125
31 gen 20247,998,067,908,068,062.373
30 gen 20247,978,037,977,977,975.271
29 gen 20247,887,997,897,977,971.637
26 gen 20247,987,997,837,927,925.950
25 gen 20248,038,077,968,068,0619.427
24 gen 20248,108,108,028,028,022.354
23 gen 20248,098,128,088,088,083.564
22 gen 20248,078,118,028,108,102.536
19 gen 20247,998,067,998,048,0413.550
18 gen 20248,028,107,998,008,0012.190
17 gen 20248,028,078,008,048,049.042
16 gen 20248,098,137,988,008,0010.295
15 gen 20247,998,138,008,108,104.004
12 gen 20247,957,997,937,997,9911.909
11 gen 20247,947,967,897,927,9214.357
10 gen 20247,887,957,867,917,9111.726
09 gen 20247,887,917,867,887,889.713
08 gen 20247,797,897,827,867,8622.230
05 gen 20247,897,927,757,827,8226.466
04 gen 20247,887,957,807,957,9523.246
03 gen 20247,807,887,817,887,8836.144
02 gen 20247,687,837,697,837,837.746
29 dic 20237,607,677,607,677,6793.811
28 dic 20237,557,657,537,627,62169.758
27 dic 20237,647,667,557,587,585.929
22 dic 20237,597,657,547,647,64124.209
21 dic 20237,537,637,577,607,6085.437
20 dic 20237,447,597,487,557,55133.611
19 dic 20237,517,527,387,487,4827.717
18 dic 20237,557,597,487,547,5420.542
15 dic 20237,567,627,457,597,5911.002
14 dic 20237,667,677,507,537,5319.091
13 dic 20237,697,697,637,667,6616.887
12 dic 20237,597,687,577,677,6745.455
11 dic 20237,617,777,557,667,6629.885
08 dic 20237,597,657,527,627,6232.514
07 dic 20237,457,547,467,547,54350
06 dic 20237,417,517,407,467,4623.412
05 dic 20237,347,447,327,417,4179.080
04 dic 20237,367,397,327,377,3711.181
01 dic 20237,247,397,247,377,3735.028
*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...