Italia markets close in 1 hour 27 minutes

TELUS Corporation (BCZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,40-0,10 (-0,69%)
In data: 03:35PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202414,5014,5014,4014,4014,40108
17 giu 202414,7014,7014,5014,5014,50108
14 giu 202414,6014,7014,5014,7014,70-
13 giu 202414,8014,8014,5014,7014,70200
12 giu 202415,0015,0014,8014,8014,80-
11 giu 202415,0015,0014,7014,9014,90-
10 giu 202415,3015,3014,9014,9014,9086
10 giu 20240.3891 Dividendo
07 giu 202415,3015,3015,2015,3014,91-
06 giu 202415,3015,3015,2015,2014,81-
05 giu 202415,3015,5015,1015,2014,81100
04 giu 202415,0015,3015,0015,3014,91-
03 giu 202415,1015,1014,9015,0014,627
31 mag 202414,7015,0014,7015,0014,62-
30 mag 202414,7014,8014,7014,8014,42-
29 mag 202415,0015,0014,7014,7014,33135
28 mag 202415,0015,1014,9014,9014,52302
27 mag 202415,0015,0014,9014,9014,52-
24 mag 202415,1015,1014,9014,9014,52-
23 mag 202415,2015,4015,0015,1014,7236
22 mag 202415,0015,2015,0015,2014,81-
21 mag 202415,0015,2015,0015,0014,62130
20 mag 202415,2015,2015,0015,0014,62-
17 mag 202415,1015,2015,1015,2014,81-
16 mag 202415,1015,1015,0015,0014,62-
15 mag 202415,1015,2015,1015,1014,726.789
14 mag 202415,0015,1015,0015,1014,72-
13 mag 202415,0015,1014,8015,0014,62200
10 mag 202415,1015,2014,8014,8014,42250
09 mag 202415,2015,2015,0015,2014,81-
08 mag 202415,2015,3015,2015,2014,81-
07 mag 202415,2015,2015,1015,2014,81-
06 mag 202415,1015,2015,1015,2014,81-
03 mag 202415,2015,4015,1015,1014,72450
02 mag 202415,1015,1014,9015,1014,72-
30 apr 202415,0015,0014,8015,0014,62-
29 apr 202415,0015,1015,0015,0014,6240
26 apr 202415,0015,0014,9014,9014,52-
25 apr 202415,0015,0014,8014,9014,52300
24 apr 202415,0015,0014,8014,9014,52-
23 apr 202415,0015,4015,0015,0014,6266
22 apr 202415,0015,0014,8015,0014,62700
19 apr 202414,8014,8014,8014,8014,42-
18 apr 202414,7014,8014,6014,6014,23-
17 apr 202414,7014,8014,6014,7014,33-
16 apr 202414,8014,8014,5014,7014,33-
15 apr 202415,0015,0014,7014,7014,33-
12 apr 202415,0015,0014,8014,8014,42-
11 apr 202415,0015,2014,9015,0014,62180
10 apr 202415,1015,1014,8015,0014,62-
09 apr 202415,0015,0014,9015,0014,62-
08 apr 202414,7014,9014,7014,9014,52-
05 apr 202414,7014,8014,6014,7014,33-
04 apr 202414,7014,9014,7014,7014,33175
03 apr 202414,7014,9014,7014,7014,33-
02 apr 202414,7014,7014,4014,7014,3332
28 mar 202414,6015,0014,6014,8014,421.081
27 mar 202414,4014,7014,4014,6014,23998
26 mar 202414,5014,7014,4014,4014,031.835
25 mar 202414,9014,9014,4014,5014,131.700
22 mar 202415,1015,1014,8014,8014,422.350
21 mar 202415,2015,3015,1015,1014,72-
20 mar 202415,1015,2014,9015,2014,813.150
19 mar 202415,1015,2015,0015,0014,62-
18 mar 202415,1015,2015,0015,1014,7261
15 mar 202415,1015,4015,0015,1014,72302
14 mar 202415,4015,4015,0015,0014,62-
13 mar 202415,6015,6015,3015,3014,91300
12 mar 202415,7015,7015,5015,6015,20-
11 mar 202415,8015,8015,6015,7015,30-
08 mar 202416,1016,1015,6015,7015,30100
08 mar 20240.3761 Dividendo
07 mar 202416,0016,1016,0016,0015,23-
06 mar 202415,8016,0015,8016,0015,23140
05 mar 202415,9015,9015,7015,7014,94-
04 mar 202416,1016,1015,9015,9015,13-
01 mar 202416,0016,1016,0016,1015,32-
29 feb 202416,0016,1016,0016,1015,32-
28 feb 202416,3016,3016,0016,0015,23110
27 feb 202416,2016,2016,2016,2015,42-
26 feb 202416,8016,8016,1016,1015,32150
23 feb 202416,6016,7016,5016,5015,70150
22 feb 202416,5016,6016,5016,6015,80-
21 feb 202416,4016,7016,3016,5015,7050
20 feb 202416,3016,7016,3016,4015,6160
19 feb 202416,6016,6016,4016,4015,61130
16 feb 202416,2016,5016,2016,4015,61100
15 feb 202416,0016,2016,0016,2015,42-
14 feb 202415,8016,2015,8016,0015,232.392
13 feb 202416,2016,2015,7015,8015,04280
12 feb 202416,2016,4016,1016,4015,61114
09 feb 202416,0016,6016,0016,2015,42500
08 feb 202416,1016,1015,9016,0015,23400
07 feb 202416,1016,1016,0016,1015,32-
06 feb 202416,0016,2016,0016,1015,32-
05 feb 202416,3016,3016,0016,0015,23300
02 feb 202416,5016,5016,2016,3015,51444
01 feb 202416,2016,6016,2016,6015,80-
31 gen 202416,6016,6016,3016,3015,51-
30 gen 202416,8016,8016,6016,6015,80-
*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...