Telenet Group Holding NV (TNET.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

34,04

+0,38

(+1,13%)

Alla chiusura: 05:35PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	33,50	34,12	33,36	34,04	34,04	225.485
20 gen 2022	34,20	34,52	33,62	33,66	33,66	183.494
19 gen 2022	33,98	34,36	33,98	34,16	34,16	167.585
18 gen 2022	33,64	34,10	33,60	34,10	34,10	148.802
17 gen 2022	33,70	34,16	33,46	33,62	33,62	230.632
14 gen 2022	33,56	34,28	33,50	34,14	34,14	172.190
13 gen 2022	33,32	33,72	33,06	33,56	33,56	77.161
12 gen 2022	33,58	33,62	33,04	33,30	33,30	99.458
11 gen 2022	33,54	33,88	33,36	33,50	33,50	108.620
10 gen 2022	32,98	33,52	32,68	33,46	33,46	184.921
07 gen 2022	32,68	33,00	32,56	32,70	32,70	105.925
06 gen 2022	32,32	33,08	32,18	32,48	32,48	128.687
05 gen 2022	32,76	33,48	32,26	32,42	32,42	177.239
04 gen 2022	32,34	32,82	31,90	31,90	31,90	131.858
03 gen 2022	32,10	32,46	32,00	32,30	32,30	101.235
31 dic 2021	31,78	32,08	31,44	32,06	32,06	99.595
30 dic 2021	31,76	31,94	31,56	31,66	31,66	76.818
29 dic 2021	31,70	32,20	31,54	31,72	31,72	171.305
28 dic 2021	31,40	31,82	31,36	31,64	31,64	79.926
27 dic 2021	31,22	31,50	31,16	31,32	31,32	84.531
24 dic 2021	31,02	31,36	31,00	31,12	31,12	37.020
23 dic 2021	30,92	31,30	30,92	31,04	31,04	96.372
22 dic 2021	30,80	30,90	30,44	30,80	30,80	107.929
21 dic 2021	30,62	30,84	30,58	30,72	30,72	46.695
20 dic 2021	30,54	30,60	30,32	30,46	30,46	68.640
17 dic 2021	30,50	31,04	30,50	30,80	30,80	110.272
16 dic 2021	30,50	30,74	30,20	30,52	30,52	117.260
15 dic 2021	30,80	30,86	30,26	30,26	30,26	89.789
14 dic 2021	30,02	30,82	30,02	30,80	30,80	91.124
13 dic 2021	30,38	30,46	29,94	30,10	30,10	104.198
10 dic 2021	30,14	30,32	29,94	30,22	30,22	114.180
09 dic 2021	30,30	30,44	29,72	30,24	30,24	178.707
08 dic 2021	30,96	31,04	30,54	30,74	30,74	137.182
07 dic 2021	31,12	31,26	30,88	30,92	30,92	108.547
06 dic 2021	30,60	31,00	30,46	30,92	30,92	136.862
06 dic 2021	1.375 Dividendo
03 dic 2021	31,86	32,00	31,58	31,64	30,26	134.564
02 dic 2021	31,40	31,48	31,12	31,48	30,11	101.893
01 dic 2021	31,80	31,80	31,26	31,46	30,09	134.657
30 nov 2021	31,06	31,80	30,90	31,58	30,21	189.943
29 nov 2021	31,34	31,48	31,04	31,20	29,84	91.048
26 nov 2021	30,70	31,40	30,40	31,14	29,79	133.564
25 nov 2021	31,08	31,44	30,80	31,30	29,94	99.649
24 nov 2021	31,06	31,12	30,10	30,86	29,52	192.589
23 nov 2021	30,40	31,20	30,02	31,16	29,81	235.831
22 nov 2021	31,20	31,74	31,16	31,32	29,96	151.617
19 nov 2021	31,10	31,22	30,74	30,92	29,58	123.867
18 nov 2021	31,58	31,58	31,10	31,10	29,75	111.637
17 nov 2021	31,66	31,80	31,50	31,60	30,23	82.257
16 nov 2021	32,20	32,26	31,74	31,74	30,36	61.691
15 nov 2021	31,88	32,06	31,68	32,06	30,67	64.631
12 nov 2021	32,28	32,42	31,80	31,90	30,51	50.231
11 nov 2021	32,60	32,60	32,10	32,28	30,88	47.893
10 nov 2021	31,82	32,54	31,68	32,54	31,13	97.741
09 nov 2021	31,52	31,82	31,44	31,74	30,36	85.989
08 nov 2021	31,68	31,82	31,52	31,54	30,17	82.818
05 nov 2021	31,70	31,70	31,30	31,64	30,26	78.383
04 nov 2021	31,16	31,80	30,98	31,66	30,28	117.185
03 nov 2021	31,30	31,36	30,78	31,14	29,79	176.644
02 nov 2021	31,32	31,52	31,08	31,38	30,02	122.832
01 nov 2021	31,28	31,72	30,88	31,18	29,82	164.694
29 ott 2021	32,16	32,16	30,56	31,06	29,71	436.570
28 ott 2021	33,80	33,84	32,04	32,44	31,03	163.669
27 ott 2021	33,60	33,76	33,40	33,58	32,12	61.253
26 ott 2021	33,50	33,72	33,42	33,58	32,12	50.964
25 ott 2021	33,70	33,76	33,40	33,40	31,95	44.675
22 ott 2021	33,10	33,72	33,10	33,68	32,22	83.731
21 ott 2021	32,60	33,30	32,54	33,10	31,66	88.755
20 ott 2021	32,54	32,80	32,44	32,68	31,26	38.485
19 ott 2021	32,68	32,74	32,46	32,54	31,13	72.750
18 ott 2021	32,52	32,86	32,50	32,66	31,24	73.320
15 ott 2021	32,56	32,78	32,42	32,52	31,11	81.066
14 ott 2021	32,70	32,80	32,48	32,54	31,13	81.611
13 ott 2021	32,52	32,80	32,30	32,60	31,18	84.963
12 ott 2021	32,50	32,62	32,20	32,60	31,18	72.053
11 ott 2021	32,72	32,86	32,56	32,82	31,39	54.410
08 ott 2021	32,42	32,74	32,42	32,70	31,28	48.995
07 ott 2021	32,36	32,62	32,20	32,36	30,95	56.853
06 ott 2021	32,18	32,50	31,92	32,24	30,84	101.962
05 ott 2021	32,64	32,64	31,88	32,22	30,82	60.729
04 ott 2021	32,36	32,60	31,82	32,50	31,09	79.007
01 ott 2021	32,42	32,78	32,08	32,40	30,99	85.231
30 set 2021	32,86	33,12	32,72	32,96	31,53	99.801
29 set 2021	32,44	32,74	32,30	32,70	31,28	65.149
28 set 2021	32,86	33,08	32,36	32,36	30,95	61.751
27 set 2021	32,52	33,08	32,50	32,86	31,43	111.619
24 set 2021	32,32	32,48	32,12	32,44	31,03	64.832
23 set 2021	32,16	32,58	32,04	32,42	31,01	94.576
22 set 2021	31,72	32,14	31,72	32,04	30,65	58.641
21 set 2021	31,82	31,92	31,48	31,56	30,19	72.518
20 set 2021	31,54	31,88	31,42	31,76	30,38	74.562
17 set 2021	31,96	32,18	31,70	31,76	30,38	188.630
16 set 2021	32,18	32,30	31,92	31,92	30,53	46.376
15 set 2021	31,78	32,22	31,66	32,14	30,74	71.440
14 set 2021	31,60	31,98	31,58	31,58	30,21	65.611
13 set 2021	31,38	31,74	31,32	31,60	30,23	58.789
10 set 2021	31,50	31,74	31,32	31,34	29,98	69.953
09 set 2021	31,40	31,54	31,12	31,40	30,04	75.524
08 set 2021	31,72	31,72	31,36	31,40	30,04	74.902
07 set 2021	31,88	32,02	31,42	31,86	30,48	123.839
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...

FTSE MIB27.061,40-508,60(-1,84%)

Dow Jones34.265,37-450,03(-1,30%)

Nasdaq 13.768,92-385,08(-2,72%)

Nikkei 22527.522,26-250,64(-0,90%)

Petrolio84,83-0,31(-0,36%)

BTC-EUR31.258,66-223,38(-0,71%)

Telenet Group Holding NV (TNET.BR)

FTSE MIB
27.061,40
-508,60(-1,84%)

Dow Jones
34.265,37
-450,03(-1,30%)

Nasdaq
13.768,92
-385,08(-2,72%)

Nikkei 225
27.522,26
-250,64(-0,90%)

Petrolio
84,83
-0,31(-0,36%)

BTC-EUR
31.258,66
-223,38(-0,71%)