Italia markets close in 4 hours 6 minutes

Telekom Austria AG (TKA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,65-0,06 (-0,69%)
In data: 12:49PM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20248,538,698,538,658,6511.606
03 giu 20248,668,718,578,718,7160.647
31 mag 20248,488,698,488,698,6993.233
30 mag 20248,578,578,488,548,5442.225
29 mag 20248,518,598,518,528,5241.234
28 mag 20248,758,758,528,578,5791.621
27 mag 20248,688,758,658,708,7038.899
24 mag 20248,678,688,598,688,6847.496
23 mag 20248,708,708,528,678,6793.930
22 mag 20248,708,708,588,638,6362.151
21 mag 20248,658,708,598,658,6584.543
20 mag 20248,428,638,428,638,6392.943
17 mag 20248,388,478,388,478,47160.356
16 mag 20248,408,468,398,468,4669.459
15 mag 20248,408,458,388,438,4355.567
14 mag 20248,448,478,388,418,4154.447
13 mag 20248,348,508,348,508,5064.934
10 mag 20248,458,468,388,408,40109.397
09 mag 20248,288,448,248,418,4156.663
08 mag 20248,208,208,158,188,1889.610
07 mag 20248,198,218,108,188,1876.808
06 mag 20248,118,218,118,148,1447.855
03 mag 20248,058,218,058,168,1670.602
02 mag 20248,048,128,048,108,1058.208
30 apr 20247,988,067,988,058,0571.118
29 apr 20248,048,057,988,028,0271.753
26 apr 20248,008,057,998,028,0268.322
25 apr 20247,958,007,938,008,0084.850
24 apr 20247,968,037,968,008,0055.235
23 apr 20247,928,007,928,008,0071.351
22 apr 20247,937,997,917,977,9734.850
19 apr 20247,907,967,867,907,90111.903
18 apr 20247,817,917,757,907,90186.758
17 apr 20247,857,907,817,907,90222.444
16 apr 20247,908,047,827,907,90152.022
15 apr 20247,807,867,787,857,8571.597
12 apr 20247,807,827,787,827,8245.840
11 apr 20247,757,807,757,787,78110.966
10 apr 20247,807,807,717,757,75581.449
09 apr 20247,707,777,707,757,7552.033
08 apr 20247,707,767,707,757,7531.346
05 apr 20247,737,757,707,757,75129.548
04 apr 20247,807,807,727,737,7360.140
03 apr 20247,747,827,687,757,7564.451
02 apr 20247,737,777,707,757,7571.580
28 mar 20247,717,777,707,757,7555.751
27 mar 20247,777,777,717,737,7394.663
26 mar 20247,707,757,707,737,73127.577
25 mar 20247,707,747,667,747,7455.458
22 mar 20247,777,777,687,707,7056.644
21 mar 20247,627,697,597,667,6681.725
20 mar 20247,777,777,607,627,6291.272
19 mar 20247,567,667,557,667,6694.565
18 mar 20247,707,717,597,607,6067.313
15 mar 20247,567,707,567,667,661.852.781
14 mar 20247,637,667,567,607,60139.257
13 mar 20247,547,607,547,607,60168.986
12 mar 20247,527,617,527,607,60163.494
11 mar 20247,607,637,547,607,6082.444
08 mar 20247,657,657,547,607,6071.086
07 mar 20247,507,657,457,607,60210.206
06 mar 20247,587,597,537,557,5575.229
05 mar 20247,527,557,457,557,5587.034
04 mar 20247,437,527,437,507,5099.616
01 mar 20247,457,497,367,467,46105.503
29 feb 20247,537,587,337,347,34409.585
28 feb 20247,727,727,527,547,54180.258
27 feb 20247,737,737,597,677,67165.116
26 feb 20247,897,987,717,717,7192.525
23 feb 20247,917,997,917,937,9366.951
22 feb 20247,968,017,927,927,9256.861
21 feb 20248,048,077,967,977,9764.669
20 feb 20247,998,107,958,108,1085.103
19 feb 20247,837,977,827,947,9456.432
16 feb 20247,867,877,787,837,8391.460
15 feb 20247,927,997,857,907,9081.616
14 feb 20247,908,007,907,937,93128.134
13 feb 20247,908,007,907,997,9999.468
12 feb 20247,957,967,917,937,93113.151
09 feb 20247,917,987,857,927,9268.155
08 feb 20248,008,037,957,957,9564.319
07 feb 20248,098,098,018,068,06107.606
06 feb 20247,998,087,928,068,06143.420
05 feb 20248,008,117,998,018,01114.326
02 feb 20248,048,097,978,008,0071.473
01 feb 20247,968,097,968,048,0484.797
31 gen 20247,908,067,908,068,0698.812
30 gen 20247,968,037,957,977,9788.845
29 gen 20247,897,997,867,997,9988.355
26 gen 20247,977,977,787,927,92133.264
25 gen 20248,018,097,978,068,0677.855
24 gen 20248,108,148,008,028,0286.964
23 gen 20248,128,128,048,088,0871.626
22 gen 20248,058,128,008,108,1099.711
19 gen 20247,988,057,988,048,0468.045
18 gen 20248,108,107,968,008,0060.994
17 gen 20248,008,127,968,048,0491.157
16 gen 20248,018,087,968,078,0799.844
15 gen 20247,998,137,988,098,0986.061
12 gen 20247,917,997,917,997,9977.624
*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...