Italia markets open in 7 hours 16 minutes

Telenet Group Holding NV (TNET.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,07-0,28 (-1,95%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 nov 202215,7015,8315,5115,7515,75186.506
01 nov 202215,4515,6815,2315,4815,48183.765
31 ott 202215,1815,7814,9715,4315,43385.987
28 ott 202214,1215,1414,1215,1215,12186.807
27 ott 202213,9814,9013,5914,4014,40256.187
26 ott 202214,2614,4813,8314,0714,07422.919
25 ott 202214,1014,2513,9614,2214,22147.168
24 ott 202213,8014,0013,6613,9413,94131.279
21 ott 202213,6113,9113,4713,6513,65109.746
20 ott 202213,4713,7713,3713,7113,7193.508
19 ott 202213,9613,9613,3013,5013,5084.741
18 ott 202213,7013,9613,5813,6613,66141.391
17 ott 202213,3913,9113,2913,7013,70129.229
14 ott 202213,5613,7313,2913,3213,32136.930
13 ott 202213,2013,5012,5613,4013,40344.488
12 ott 202214,0014,0013,5713,5713,57154.713
11 ott 202214,1014,1213,8314,0014,00147.942
10 ott 202214,2014,3014,0314,0314,03119.612
07 ott 202214,6514,8714,3114,3114,31160.008
06 ott 202214,8515,0314,6014,7214,72133.468
05 ott 202215,0315,0914,6514,7614,76167.829
04 ott 202214,8115,1114,8014,9414,94163.182
03 ott 202214,0814,6413,9714,5614,5696.661
30 set 202213,8714,2013,8714,1114,11184.577
29 set 202213,9114,0213,6513,9313,93160.538
28 set 202213,7714,0313,1213,9613,96341.240
27 set 202214,3214,3213,5813,8713,87252.041
26 set 202214,9415,1413,7813,9213,92316.674
23 set 202215,1815,6814,8515,1315,13513.256
22 set 202214,5616,4014,5415,3715,37882.444
21 set 202214,6215,1014,6214,9214,92326.658
20 set 202214,7015,0014,5314,7614,76384.038
19 set 202214,6715,1714,6215,1715,17182.184
16 set 202214,7714,8314,3614,7914,79817.244
15 set 202214,9615,1214,8014,9514,95204.120
14 set 202214,4915,0914,2914,9614,96336.824
13 set 202215,0815,1214,5514,7414,74326.079
12 set 202214,2315,1414,1714,9214,92313.682
09 set 202213,5014,2113,4114,2114,21244.939
08 set 202213,9313,9913,3413,3713,37265.603
07 set 202213,8814,0313,7113,8613,86139.519
06 set 202213,8914,1213,8414,0714,07145.941
05 set 202214,0114,1513,8114,0114,0190.680
02 set 202214,0314,3113,6214,3114,31146.750
01 set 202214,0414,0813,6313,9613,96250.758
31 ago 202214,6014,6114,0914,1714,17168.985
30 ago 202214,7514,7714,5214,5714,5795.977
29 ago 202214,6014,7214,4214,6714,6788.430
26 ago 202214,8515,2014,6714,6914,69174.142
25 ago 202214,7314,8214,5614,8214,82147.777
24 ago 202214,9014,9114,6714,7214,7296.691
23 ago 202214,9214,9714,7414,9414,9499.430
22 ago 202215,2015,2314,8414,9614,96120.691
19 ago 202215,2115,2215,0315,1915,1972.237
18 ago 202215,2215,2915,0715,2315,2370.608
17 ago 202215,7815,7815,1515,2215,2285.586
16 ago 202215,5015,7015,4015,6915,6979.425
15 ago 202215,4715,4715,0815,3615,3682.253
12 ago 202215,2315,4815,1115,3515,3599.569
11 ago 202215,6015,6815,3715,5015,5077.614
10 ago 202215,1615,5815,1115,5115,51107.218
09 ago 202215,2415,3114,8915,1615,1693.012
08 ago 202214,9515,2514,7415,1815,18116.276
05 ago 202214,7515,0414,6414,9314,93117.886
04 ago 202215,0315,0514,6614,6914,69135.438
03 ago 202215,4415,4414,8614,9514,95109.505
02 ago 202215,5015,6215,3115,3115,31134.362
01 ago 202215,7515,9015,4215,5115,51160.154
29 lug 202215,2015,7015,1615,6115,61243.916
28 lug 202215,4015,4114,3515,1915,19314.627
27 lug 202215,3015,3014,8415,2615,26197.932
26 lug 202215,4015,4115,0315,2415,24169.104
25 lug 202215,7315,9015,3815,4815,48247.363
22 lug 202216,1616,2515,9415,9615,96146.861
21 lug 202216,5516,5915,9116,1716,17212.274
20 lug 202216,9717,1916,4516,6316,63348.860
*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...