Italia markets close in 7 minutes

Koninklijke KPN N.V. (0O8F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3120-0,0240 (-0,72%)
In data: 07:40AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20243,41053,45003,41803,43603,43609.768.760
26 mar 20243,39553,42203,36403,41083,41081.541.874
25 mar 20243,37053,39803,36603,38293,382924.283.410
22 mar 20243,34703,37053,33303,36443,36443.921.995
21 mar 20243,36003,38103,32803,33543,33542.756.607
20 mar 20243,31353,36203,32303,34813,34814.215.660
19 mar 20243,34703,35003,30703,32903,32904.044.726
18 mar 20243,39453,39603,31803,32753,327522.984.320
15 mar 20243,38503,41703,39083,39103,39101.156.596
14 mar 20243,42803,44603,37803,40003,40009.552.263
13 mar 20243,41453,44503,39503,41433,41439.175.669
12 mar 20243,43753,46703,42203,43323,43321.277.490
11 mar 20243,44603,46403,41903,44923,449219.643.630
08 mar 20243,40903,44053,38303,44053,44053.072.553
07 mar 20243,39153,43603,37403,41053,41053.404.989
06 mar 20243,42503,42903,38603,41173,411715.882.340
05 mar 20243,40003,41103,39503,40573,40572.477.034
04 mar 20243,41053,40803,38103,39463,39464.057.340
01 mar 20243,37753,40803,35403,40303,40303.371.494
29 feb 20243,37553,40703,36303,38303,38303.209.496
28 feb 20243,37853,40403,34803,38053,38056.040.899
27 feb 20243,35453,37503,32903,36183,361831.771.120
26 feb 20243,39853,41903,35353,37153,37154.633.002
23 feb 20243,35653,39873,35703,39873,39873.848.592
22 feb 20243,38603,37703,35303,36873,36872.258.068
21 feb 20243,34103,39303,34803,35793,357910.860.540
20 feb 20243,34803,37203,32103,36293,362939.785.790
19 feb 20243,31553,34703,29803,33633,33637.399.290
16 feb 20243,27453,33803,26603,31433,314312.187.290
15 feb 20243,17053,28003,17703,26883,26885.851.551
14 feb 20243,20003,27003,18703,20953,209574.221.360
13 feb 20243,27853,27203,23603,24433,244314.316.040
12 feb 20243,23053,26203,21803,25383,25385.240.926
09 feb 20243,21753,24503,20203,23613,23616.444.093
08 feb 20243,21153,25303,21903,22833,228314.680.270
07 feb 20243,21053,27303,19303,24943,249432.534.270
06 feb 20243,24403,25003,19003,20653,206516.422.450
05 feb 20243,27053,29803,24453,25543,25547.896.135
02 feb 20243,22703,28203,22503,26603,2660901.633
01 feb 20243,16403,27103,17503,21233,212336.488.830
31 gen 20243,14303,17703,11203,15063,150616.180.150
30 gen 20243,12203,14803,10303,13063,13068.847.747
29 gen 20243,14103,17603,14303,14753,14752.859.972
26 gen 20243,16503,17603,13503,16343,16342.066.359
25 gen 20243,14803,17903,12803,16213,162117.563.650
24 gen 20243,19053,17033,14313,15083,15088.464.775
23 gen 20243,18003,18703,16603,18003,18002.993.473
22 gen 20243,16003,19203,15603,18343,18349.319.215
19 gen 20243,18003,19903,15203,17283,172810.603.290
18 gen 20243,16303,18203,14703,16643,166417.386.690
17 gen 20243,15853,17803,13603,15853,15859.581.963
16 gen 20243,14703,15603,14403,15373,15373.774.323
15 gen 20243,13753,16003,13203,15063,15066.570.878
12 gen 20243,13053,14003,12003,13253,13252.394.713
11 gen 20243,13253,13703,12103,12753,12752.357.822
10 gen 20243,11453,12703,11203,11843,11841.766.240
09 gen 20243,13053,14703,11843,12123,121213.162.650
08 gen 20243,13453,13703,11803,12213,12212.492.807
05 gen 20243,11853,13903,11403,13043,13045.140.029
04 gen 20243,11853,14103,10403,13693,13694.545.225
03 gen 20243,13053,14103,10203,13413,13417.309.888
02 gen 20243,11853,12503,10903,12033,12033.035.429
29 dic 20233,11053,11903,10903,11573,11571.268.582
28 dic 20233,11053,11803,10603,11283,11281.058.977
27 dic 20233,12303,12303,11103,11303,11308.562.763
22 dic 20233,12203,12333,11003,12033,12035.134.249
21 dic 20233,10003,12003,10903,11503,11504.626.111
20 dic 20233,10903,12103,07903,11563,115639.885.910
19 dic 20233,11553,11533,09103,09803,098032.618.350
18 dic 20233,10103,13003,08703,11003,11005.245.585
15 dic 20233,11753,11803,10303,11103,111014.402.860
14 dic 20233,12303,12903,09803,11743,117487.483.640
13 dic 20233,13353,13003,11303,12103,121033.072.560
12 dic 20233,13453,14103,11503,13883,13883.963.244
11 dic 20233,14803,16403,11903,13413,13413.669.405
08 dic 20233,14603,16903,13203,13643,13644.897.650
07 dic 20233,13053,16503,14203,14533,14535.912.383
06 dic 20233,13753,16803,13603,14233,142326.171.190
05 dic 20233,15053,15103,12703,15103,15103.522.006
04 dic 20233,16103,16003,11903,15163,15167.574.251
01 dic 20233,14503,14703,10103,13033,13033.604.073
30 nov 20233,17753,18103,14543,16003,160032.970.670
29 nov 20233,19053,19103,16903,17783,17782.243.645
28 nov 20233,19053,19803,17303,18463,184628.494.460
27 nov 20233,18003,19803,17263,17553,17551.605.887
24 nov 20233,17153,19303,15303,17403,17403.210.762
23 nov 20233,19053,21103,14403,17123,17127.529.686
22 nov 20233,15753,20103,15303,18893,18892.509.050
21 nov 20233,19453,18803,16303,16933,169310.995.770
20 nov 20233,15753,19403,14703,18253,18251.871.589
17 nov 20233,17353,18003,14303,16803,16802.725.092
16 nov 20233,16503,19003,15003,17983,179813.736.500
15 nov 20233,18003,19403,16193,17173,17177.635.790
14 nov 20233,21453,24003,18073,18153,18153.495.381
13 nov 20233,20003,23203,18503,21453,214511.916.340
10 nov 20233,21553,23403,17703,21693,21692.626.837
09 nov 20233,21353,23003,19103,20523,20529.537.090
08 nov 20233,19053,21703,17403,19003,19009.249.272
07 nov 20233,17753,21603,15603,20273,20278.518.144
06 nov 20233,19053,20003,17863,19013,19013.897.067
*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...