Italia markets closed

Telia Company AB (publ) (TLS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1540+0,0150 (+0,70%)
Alla chiusura: 10:51AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,13102,15402,13102,15402,154070
02 mag 20242,13902,13902,13902,13902,1390-
30 apr 20242,17802,17802,14602,14602,1460740
29 apr 20242,17702,17702,17702,17702,1770-
26 apr 20242,21202,21202,21202,21202,2120-
25 apr 20242,30702,30702,30702,30702,3070-
24 apr 20242,36102,36102,36102,36102,3610-
23 apr 20242,31702,31702,31702,31702,3170-
22 apr 20242,26602,26602,26602,26602,2660-
19 apr 20242,19202,19202,19202,19202,1920-
18 apr 20242,19002,19002,19002,19002,1900-
17 apr 20242,17802,17802,17802,17802,1780-
16 apr 20242,20602,20602,20602,20602,2060-
15 apr 20242,23102,26102,23102,26102,2610534
12 apr 20242,22502,22502,22502,22502,2250-
11 apr 20242,23802,23802,23802,23802,2380-
11 apr 20240.5 Dividendo
10 apr 20242,30002,30002,28102,28101,7810150
09 apr 20242,32702,32702,32702,32701,8169-
08 apr 20242,34002,34002,34002,34001,8271-
05 apr 20242,34402,34402,34402,34401,8302-
04 apr 20242,35702,39402,35702,39401,86922.090
03 apr 20242,31402,36802,31402,36801,848910.000
02 apr 20242,34702,34702,34702,34701,8325-
28 mar 20242,36302,36302,35502,35501,8388302
27 mar 20242,35102,37302,35102,37301,85283.400
26 mar 20242,35002,35002,34902,34901,8341500
25 mar 20242,32402,32402,32402,32401,8146-
22 mar 20242,27802,27802,27802,27801,7787-
21 mar 20242,25902,31802,25902,31801,809911.000
20 mar 20242,23302,25702,23302,23401,7443267
19 mar 20242,25402,25402,25402,25401,7599-
18 mar 20242,26402,26402,26402,26401,7677500
15 mar 20242,23602,23602,23602,23601,7459-
14 mar 20242,19702,19702,19702,19701,7154-
13 mar 20242,19002,21302,18502,18501,70604.576
12 mar 20242,16202,16202,16202,16201,6881-
11 mar 20242,14902,14902,14902,14901,6779-
08 mar 20242,15602,15602,15602,15601,6834-
07 mar 20242,15202,15202,15202,15201,6803-
06 mar 20242,13402,13402,13402,13401,6662-
05 mar 20242,13802,13802,13302,13301,66541.038
04 mar 20242,17602,17602,17602,17601,6990-
01 mar 20242,18702,18702,18702,18701,7076-
29 feb 20242,16602,18002,16602,18001,7021541
28 feb 20242,16302,16302,16302,16301,6889-
27 feb 20242,15802,15802,15802,15801,6850-
26 feb 20242,17502,17502,17502,17501,6982-
23 feb 20242,18702,18702,18702,18701,7076-
22 feb 20242,18502,18502,18502,18501,7060-
21 feb 20242,21102,21102,21102,21101,726330
20 feb 20242,17502,23202,17502,23201,7427757
19 feb 20242,14602,19002,14602,19001,70992.013
16 feb 20242,18002,18002,18002,18001,7021-
15 feb 20242,14402,17702,14402,17201,69595.890
14 feb 20242,13402,13402,13402,13401,6662-
13 feb 20242,15502,16002,15502,16001,68654.600
12 feb 20242,13402,13402,13402,13401,6662-
09 feb 20242,15702,15702,15702,15701,6842-
08 feb 20242,19902,19902,19902,19901,7170-
07 feb 20242,23402,23402,23402,23401,7443-
06 feb 20242,22502,22502,22502,22501,7373-
05 feb 20242,26102,28302,26102,28301,7826200
02 feb 20242,31602,31602,31602,31601,8083-
02 feb 20240.5 Dividendo
01 feb 20242,36302,36302,36302,36301,4546-
31 gen 20242,32302,32302,32302,32301,4300-
30 gen 20242,36002,36002,36002,36001,45286.300
29 gen 20242,35802,36702,35802,36701,4571450
26 gen 20242,35902,35902,21702,23101,37344.003
25 gen 20242,34602,34602,34602,34601,4442-
24 gen 20242,37002,37002,37002,37001,4589-
23 gen 20242,35002,35002,35002,35001,4466-
22 gen 20242,35902,35902,35902,35901,4522-
19 gen 20242,36202,36202,36202,36201,4540-
18 gen 20242,37202,37202,37202,37201,4602-
17 gen 20242,36802,36802,36802,36801,4577-
16 gen 20242,40502,40502,40502,40501,480580
15 gen 20242,41502,43102,41502,43101,4965151
12 gen 20242,41102,41102,41102,41101,4842-
11 gen 20242,40802,41702,40802,41701,487920
10 gen 20242,42002,42002,42002,42001,4897-
09 gen 20242,44702,44702,44702,44701,5063-
08 gen 20242,37102,46402,37102,46401,51683.335
05 gen 20242,37302,37902,36902,37901,46455.098
04 gen 20242,33502,37902,33502,37901,4645430
03 gen 20242,33902,37402,33902,37401,46143.000
02 gen 20242,28202,35002,28202,35001,44662.000
29 dic 20232,29602,29602,29602,29601,4134-
28 dic 20232,31102,31102,31102,31101,4226-
27 dic 20232,30002,30002,30002,30001,4158-
22 dic 20232,25402,25402,25402,25401,3875-
21 dic 20232,27202,27202,27202,27201,3986-
20 dic 20232,25202,25202,25202,25201,3863-
19 dic 20232,26902,26902,25602,25601,38882.000
18 dic 20232,27402,29802,27402,29801,4146300
15 dic 20232,30002,30002,30002,30001,4158-
14 dic 20232,28502,28502,28502,28501,4066-
13 dic 20232,28402,29902,28402,29901,41523.290
12 dic 20232,28502,28502,28502,28501,4066-
*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...