Italia markets closed

Telefonica SA (TNE5.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0840-0,0440 (-1,07%)
Alla chiusura: 10:46AM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,12604,12604,06604,08404,08401.500
13 giu 20244,22604,22604,12804,12804,12804.945
12 giu 20244,28904,28904,24404,24404,24406.000
11 giu 20244,33404,33604,27004,27004,27002.000
10 giu 20244,31104,38204,31104,35704,35703.389
07 giu 20244,38504,38504,38304,38504,385011.167
06 giu 20244,37004,41804,37004,41704,4170-
05 giu 20244,43004,46004,40004,40004,400040.130
04 giu 20244,34804,45504,34804,45504,4550647
03 giu 20244,29004,32404,29004,32404,32402.367
31 mag 20244,26304,29004,25804,29004,290013.277
30 mag 20244,19204,25204,19204,25204,2520308
29 mag 20244,17404,23104,17404,18604,18603.071
28 mag 20244,17504,19804,17504,19804,1980-
27 mag 20244,14604,16204,14604,15804,15806.910
24 mag 20244,15304,15304,15304,15304,1530-
23 mag 20244,17204,18504,17204,18004,180010.100
22 mag 20244,22604,22604,18404,20304,20306.793
21 mag 20244,14004,25004,14004,23804,238011.115
20 mag 20244,14704,17904,14204,17904,1790-
17 mag 20244,08504,13704,08504,13104,13101.052
16 mag 20244,18004,18004,10604,10604,106033.208
15 mag 20244,12204,17904,12204,15804,1580576
14 mag 20244,14104,14104,10704,10704,1070698
13 mag 20244,12204,12604,10804,12604,12604.358
10 mag 20244,14104,14104,11804,11804,11805.000
09 mag 20244,15204,22604,15204,21104,2110-
08 mag 20244,25804,25804,19804,19804,198033.250
07 mag 20244,32004,32004,32004,32004,320030.000
06 mag 20244,24104,28404,24104,27704,27701.628
03 mag 20244,22704,25004,22704,25004,25002.000
02 mag 20244,18904,18904,18904,18904,1890-
30 apr 20244,24104,26204,20204,20204,20201.847
29 apr 20244,17404,25304,17404,25304,25302.846
26 apr 20244,13604,21004,13604,21004,21004.285
25 apr 20244,09304,13004,09304,13004,13001.000
24 apr 20244,12704,16104,10804,10804,10802.226
23 apr 20244,08704,16004,08704,13304,13308.420
22 apr 20243,99204,05903,99204,05904,059012.120
19 apr 20243,87203,87203,87203,87203,8720-
18 apr 20243,88403,94303,88403,91903,91904.713
17 apr 20243,85203,91903,85203,91503,9150736
16 apr 20243,89703,89703,87803,87903,87903.278
15 apr 20243,93903,94203,92803,92803,92802.366
12 apr 20243,90503,96603,90503,96603,9660500
11 apr 20243,96003,96003,90803,90803,90802.153
10 apr 20243,98603,98703,93803,93803,9380698
09 apr 20243,94503,99003,94503,97203,97201.800
08 apr 20243,95303,98403,95303,98403,9840261
05 apr 20244,02504,02504,02504,02504,0250-
04 apr 20244,02304,08904,02304,08904,0890943
03 apr 20244,04304,08504,04304,08204,0820373
02 apr 20244,01004,10704,01004,06204,062022.177
28 mar 20244,05604,12504,05604,10104,10102.232
27 mar 20244,02504,11204,02304,11204,11205.287
26 mar 20243,99204,03103,99204,03104,03103.493
25 mar 20243,95203,99303,95203,99303,9930185
22 mar 20243,92104,00303,92104,00204,00202.441
21 mar 20243,94003,98003,94003,98003,98002.000
20 mar 20243,89203,92003,89203,91103,9110302
19 mar 20243,89203,90803,89203,90703,907029.584
18 mar 20243,91403,91403,90503,90503,90502.069
15 mar 20243,79803,90903,79803,86003,8600282
14 mar 20243,86803,90203,86803,86803,86801.321
13 mar 20243,88403,89403,88403,89403,89404.290
12 mar 20243,88303,89203,87503,87503,87502.142
11 mar 20243,80003,86703,80003,86103,8610573
08 mar 20243,79903,83503,79903,82303,82304.000
07 mar 20243,85303,85303,81803,81803,818065
06 mar 20243,81803,81803,81803,81803,818080
05 mar 20243,79903,82703,79903,81903,819011.301
04 mar 20243,79503,81903,79503,81903,8190371
01 mar 20243,79403,82903,79403,82903,8290800
29 feb 20243,79903,80803,79903,80803,8080455
28 feb 20243,78103,86903,78103,82503,82504.081
27 feb 20243,74803,78403,74803,78403,7840-
26 feb 20243,76503,76703,75403,75503,75501.683
23 feb 20243,70703,75203,70603,74403,74404.798
22 feb 20243,68803,78203,66003,76803,76802.653
21 feb 20243,64203,68203,64203,68203,68202.093
20 feb 20243,62203,63203,62203,63203,6320236
19 feb 20243,60203,63003,56403,63003,63006.724
16 feb 20243,60803,60803,55103,55103,55105.804
15 feb 20243,60403,61403,58703,61403,61405.539
14 feb 20243,57103,57103,57103,57103,5710-
13 feb 20243,57403,63403,57403,63403,63405.078
12 feb 20243,56803,60203,56703,60203,60201.604
09 feb 20243,61003,61003,56003,56003,5600280
08 feb 20243,59303,62603,56403,62603,62604.056
07 feb 20243,63203,63203,61603,61603,61602.000
06 feb 20243,66003,66003,63803,63803,6380320
05 feb 20243,66203,70403,66203,69903,6990450
02 feb 20243,73003,73003,73003,73003,7300-
01 feb 20243,75403,76703,75403,75603,7560-
31 gen 20243,76703,77803,76003,77003,770010.983
30 gen 20243,83803,83803,76803,76803,7680789
29 gen 20243,80003,84003,80003,84003,84005.540
26 gen 20243,73603,78203,73603,78203,782021
25 gen 20243,79403,79503,79403,79503,79505.402
24 gen 20243,82503,82503,81503,81503,81503.000
*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...