Italia Markets closed

Telenet Group Holding NV (TNET.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,84-0,02 (-0,10%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 202320,8420,9420,6820,8420,84577.461
22 mar 202320,9021,1620,7420,8620,86955.660
21 mar 202321,2821,3421,0021,0621,061.727.675
20 mar 202315,2015,2015,2015,2015,20-
17 mar 202315,2015,2015,2015,2015,20-
16 mar 202314,1315,5014,1315,2015,20144.290
15 mar 202314,0914,0913,5713,8613,86203.660
14 mar 202313,7614,3313,7514,3314,33228.915
13 mar 202314,4014,4013,7413,8513,85318.237
10 mar 202314,4714,4714,1714,4014,40109.468
09 mar 202314,4914,7914,4214,6314,63206.934
08 mar 202314,3514,6114,1214,5614,56164.075
07 mar 202314,4814,6214,1614,3914,39139.430
06 mar 202314,6214,8314,5214,7714,7758.521
03 mar 202314,3514,7414,3514,6114,6172.423
02 mar 202314,4014,5614,2614,3214,32165.679
01 mar 202314,7014,7214,3414,3914,3982.650
28 feb 202314,4514,6914,2514,6414,64103.167
27 feb 202314,3214,4814,2214,4814,4854.027
24 feb 202314,6314,6614,3114,3114,3173.021
23 feb 202314,7014,7914,4714,5414,5465.522
22 feb 202314,8714,8714,4814,6614,6685.508
21 feb 202315,1415,2214,7614,8714,8774.459
20 feb 202315,1615,1714,9115,0715,0762.218
17 feb 202315,0715,2514,6215,2515,25148.522
16 feb 202315,2415,4014,7615,1015,10124.700
15 feb 202315,2015,2014,9015,1315,13107.577
14 feb 202315,0815,4815,0215,1615,16105.461
13 feb 202315,3415,3414,9814,9814,9891.635
10 feb 202315,3015,4215,1715,2815,2868.227
09 feb 202315,6215,7615,3815,4015,4081.177
08 feb 202315,2015,6215,2015,4215,42115.374
07 feb 202315,4015,4615,0615,1715,1797.498
06 feb 202315,5015,7315,3415,4215,4293.702
03 feb 202316,0816,0815,6815,7515,7557.177
02 feb 202315,7516,2015,7516,1416,1472.058
01 feb 202315,9016,0515,6115,6815,6866.434
31 gen 202315,7015,8015,3315,8015,8082.875
30 gen 202315,6516,1715,5815,8315,83132.811
27 gen 202315,2515,6715,2515,6215,6275.966
26 gen 202315,2815,4715,1415,2515,2583.035
25 gen 202315,1815,3015,0415,1015,1080.400
24 gen 202315,4715,5415,2015,2915,2995.562
23 gen 202315,3715,5815,3015,5115,5165.027
20 gen 202315,3415,6015,1715,3115,3198.497
19 gen 202315,8015,9215,1115,1215,12177.972
18 gen 202316,0016,0615,7815,9315,93144.219
17 gen 202316,1516,2714,7515,9515,95236.045
16 gen 202315,9716,3415,6916,2116,2176.677
13 gen 202316,2516,3815,9515,9515,9595.310
12 gen 202316,0016,3115,8416,2016,20144.830
11 gen 202315,8016,1615,7515,9515,9576.534
10 gen 202316,8016,8015,6615,6615,66140.025
09 gen 202316,8116,9716,7116,7116,71103.154
06 gen 202316,5616,7616,4316,7616,7696.122
05 gen 202316,3016,6216,0616,4416,44110.307
04 gen 202315,9016,2515,8116,0616,06258.480
03 gen 202315,7015,9615,3415,8015,80123.402
02 gen 202315,4016,0115,4015,7815,7864.133
30 dic 202215,3415,4015,0815,2515,2565.051
29 dic 202215,1815,4414,8615,2915,29108.625
28 dic 202214,8815,3514,7515,2115,21155.094
27 dic 202214,5915,0014,4015,0015,00122.308
23 dic 202214,0914,6514,0914,4914,4990.335
22 dic 202213,9414,0613,8514,0614,0664.278
21 dic 202213,5013,9613,4713,9113,9170.699
20 dic 202213,3213,4713,1513,4313,43106.291
19 dic 202213,4113,6913,3213,5713,5767.950
16 dic 202213,8813,8813,3613,4613,46171.178
15 dic 202213,9614,2913,8813,8813,88103.054
14 dic 202214,0014,1113,7314,1114,1174.182
13 dic 202213,8014,5713,6414,0814,08207.471
12 dic 202213,9413,9813,7013,7513,7573.926
09 dic 202214,0314,0313,7213,9413,94119.423
08 dic 202213,8914,1013,4614,0014,00152.618
07 dic 202214,0614,0613,6213,8013,80187.363
06 dic 202214,3014,3313,9314,0714,07151.499
05 dic 202214,6714,8314,1014,3514,35189.974
02 dic 202215,5015,5014,8214,9714,97124.539
01 dic 202215,2215,4815,1215,2815,28117.573
30 nov 202215,1015,3114,6815,1515,15230.996
29 nov 202215,6615,6615,2415,5015,5083.477
28 nov 202215,6015,6515,4515,5515,5580.571
25 nov 202215,6715,7815,4715,6315,6378.951
24 nov 202215,2515,6815,2515,6315,63131.196
23 nov 202215,5515,6015,1615,2215,2284.223
22 nov 202215,4915,6815,3915,4715,4791.519
21 nov 202215,6515,7115,3615,6915,6990.446
18 nov 202215,5615,9315,5015,6915,69128.718
17 nov 202216,2316,5114,4815,5615,56454.667
16 nov 202217,1217,2015,8716,2616,26196.960
15 nov 202217,6617,7717,2217,2317,2373.987
14 nov 202217,5017,9117,2817,5917,59121.928
11 nov 202217,5817,8516,9017,4517,45220.196
10 nov 202216,0817,4715,9117,4017,40363.692
09 nov 202216,0016,1415,8516,1416,14148.205
08 nov 202216,1016,3015,9216,1216,1284.382
07 nov 202215,7816,1015,6816,0916,0986.937
04 nov 202215,7115,7815,3915,7715,7759.764
03 nov 202215,5215,8915,5015,5315,53118.253
*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...