Italia markets open in 7 hours 16 minutes
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.724,62 -161,25 (-0,58%) EUR/USD
1,0461 -0,0008 (-0,07%) BTC-EUR
16.357,34 -49,90 (-0,30%) CMC Crypto 200
403,94 +2,14 (+0,53%)
Telenet Group Holding NV (TNET.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 14,30 | 14,33 | 13,93 | 14,07 | 14,07 | 151.499 |
| 05 dic 2022 | 14,67 | 14,83 | 14,10 | 14,35 | 14,35 | 189.974 |
| 02 dic 2022 | 15,50 | 15,50 | 14,82 | 14,97 | 14,97 | 124.539 |
| 01 dic 2022 | 15,22 | 15,48 | 15,12 | 15,28 | 15,28 | 117.573 |
| 30 nov 2022 | 15,10 | 15,31 | 14,68 | 15,15 | 15,15 | 230.996 |
| 29 nov 2022 | 15,66 | 15,66 | 15,24 | 15,50 | 15,50 | 83.477 |
| 28 nov 2022 | 15,60 | 15,65 | 15,45 | 15,55 | 15,55 | 80.571 |
| 25 nov 2022 | 15,67 | 15,78 | 15,47 | 15,63 | 15,63 | 78.951 |
| 24 nov 2022 | 15,25 | 15,68 | 15,25 | 15,63 | 15,63 | 131.196 |
| 23 nov 2022 | 15,55 | 15,60 | 15,16 | 15,22 | 15,22 | 84.223 |
| 22 nov 2022 | 15,49 | 15,68 | 15,39 | 15,47 | 15,47 | 91.519 |
| 21 nov 2022 | 15,65 | 15,71 | 15,36 | 15,69 | 15,69 | 90.446 |
| 18 nov 2022 | 15,56 | 15,93 | 15,50 | 15,69 | 15,69 | 128.718 |
| 17 nov 2022 | 16,23 | 16,51 | 14,48 | 15,56 | 15,56 | 454.667 |
| 16 nov 2022 | 17,12 | 17,20 | 15,87 | 16,26 | 16,26 | 196.960 |
| 15 nov 2022 | 17,66 | 17,77 | 17,22 | 17,23 | 17,23 | 73.987 |
| 14 nov 2022 | 17,50 | 17,91 | 17,28 | 17,59 | 17,59 | 121.928 |
| 11 nov 2022 | 17,58 | 17,85 | 16,90 | 17,45 | 17,45 | 220.196 |
| 10 nov 2022 | 16,08 | 17,47 | 15,91 | 17,40 | 17,40 | 363.692 |
| 09 nov 2022 | 16,00 | 16,14 | 15,85 | 16,14 | 16,14 | 148.205 |
| 08 nov 2022 | 16,10 | 16,30 | 15,92 | 16,12 | 16,12 | 84.382 |
| 07 nov 2022 | 15,78 | 16,10 | 15,68 | 16,09 | 16,09 | 86.937 |
| 04 nov 2022 | 15,71 | 15,78 | 15,39 | 15,77 | 15,77 | 59.764 |
| 03 nov 2022 | 15,52 | 15,89 | 15,50 | 15,53 | 15,53 | 118.253 |
| 02 nov 2022 | 15,70 | 15,83 | 15,51 | 15,75 | 15,75 | 186.506 |
| 01 nov 2022 | 15,45 | 15,68 | 15,23 | 15,48 | 15,48 | 183.765 |
| 31 ott 2022 | 15,18 | 15,78 | 14,97 | 15,43 | 15,43 | 385.987 |
| 28 ott 2022 | 14,12 | 15,14 | 14,12 | 15,12 | 15,12 | 186.807 |
| 27 ott 2022 | 13,98 | 14,90 | 13,59 | 14,40 | 14,40 | 256.187 |
| 26 ott 2022 | 14,26 | 14,48 | 13,83 | 14,07 | 14,07 | 422.919 |
| 25 ott 2022 | 14,10 | 14,25 | 13,96 | 14,22 | 14,22 | 147.168 |
| 24 ott 2022 | 13,80 | 14,00 | 13,66 | 13,94 | 13,94 | 131.279 |
| 21 ott 2022 | 13,61 | 13,91 | 13,47 | 13,65 | 13,65 | 109.746 |
| 20 ott 2022 | 13,47 | 13,77 | 13,37 | 13,71 | 13,71 | 93.508 |
| 19 ott 2022 | 13,96 | 13,96 | 13,30 | 13,50 | 13,50 | 84.741 |
| 18 ott 2022 | 13,70 | 13,96 | 13,58 | 13,66 | 13,66 | 141.391 |
| 17 ott 2022 | 13,39 | 13,91 | 13,29 | 13,70 | 13,70 | 129.229 |
| 14 ott 2022 | 13,56 | 13,73 | 13,29 | 13,32 | 13,32 | 136.930 |
| 13 ott 2022 | 13,20 | 13,50 | 12,56 | 13,40 | 13,40 | 344.488 |
| 12 ott 2022 | 14,00 | 14,00 | 13,57 | 13,57 | 13,57 | 154.713 |
| 11 ott 2022 | 14,10 | 14,12 | 13,83 | 14,00 | 14,00 | 147.942 |
| 10 ott 2022 | 14,20 | 14,30 | 14,03 | 14,03 | 14,03 | 119.612 |
| 07 ott 2022 | 14,65 | 14,87 | 14,31 | 14,31 | 14,31 | 160.008 |
| 06 ott 2022 | 14,85 | 15,03 | 14,60 | 14,72 | 14,72 | 133.468 |
| 05 ott 2022 | 15,03 | 15,09 | 14,65 | 14,76 | 14,76 | 167.829 |
| 04 ott 2022 | 14,81 | 15,11 | 14,80 | 14,94 | 14,94 | 163.182 |
| 03 ott 2022 | 14,08 | 14,64 | 13,97 | 14,56 | 14,56 | 96.661 |
| 30 set 2022 | 13,87 | 14,20 | 13,87 | 14,11 | 14,11 | 184.577 |
| 29 set 2022 | 13,91 | 14,02 | 13,65 | 13,93 | 13,93 | 160.538 |
| 28 set 2022 | 13,77 | 14,03 | 13,12 | 13,96 | 13,96 | 341.240 |
| 27 set 2022 | 14,32 | 14,32 | 13,58 | 13,87 | 13,87 | 252.041 |
| 26 set 2022 | 14,94 | 15,14 | 13,78 | 13,92 | 13,92 | 316.674 |
| 23 set 2022 | 15,18 | 15,68 | 14,85 | 15,13 | 15,13 | 513.256 |
| 22 set 2022 | 14,56 | 16,40 | 14,54 | 15,37 | 15,37 | 882.444 |
| 21 set 2022 | 14,62 | 15,10 | 14,62 | 14,92 | 14,92 | 326.658 |
| 20 set 2022 | 14,70 | 15,00 | 14,53 | 14,76 | 14,76 | 384.038 |
| 19 set 2022 | 14,67 | 15,17 | 14,62 | 15,17 | 15,17 | 182.184 |
| 16 set 2022 | 14,77 | 14,83 | 14,36 | 14,79 | 14,79 | 817.244 |
| 15 set 2022 | 14,96 | 15,12 | 14,80 | 14,95 | 14,95 | 204.120 |
| 14 set 2022 | 14,49 | 15,09 | 14,29 | 14,96 | 14,96 | 336.824 |
| 13 set 2022 | 15,08 | 15,12 | 14,55 | 14,74 | 14,74 | 326.079 |
| 12 set 2022 | 14,23 | 15,14 | 14,17 | 14,92 | 14,92 | 313.682 |
| 09 set 2022 | 13,50 | 14,21 | 13,41 | 14,21 | 14,21 | 244.939 |
| 08 set 2022 | 13,93 | 13,99 | 13,34 | 13,37 | 13,37 | 265.603 |
| 07 set 2022 | 13,88 | 14,03 | 13,71 | 13,86 | 13,86 | 139.519 |
| 06 set 2022 | 13,89 | 14,12 | 13,84 | 14,07 | 14,07 | 145.941 |
| 05 set 2022 | 14,01 | 14,15 | 13,81 | 14,01 | 14,01 | 90.680 |
| 02 set 2022 | 14,03 | 14,31 | 13,62 | 14,31 | 14,31 | 146.750 |
| 01 set 2022 | 14,04 | 14,08 | 13,63 | 13,96 | 13,96 | 250.758 |
| 31 ago 2022 | 14,60 | 14,61 | 14,09 | 14,17 | 14,17 | 168.985 |
| 30 ago 2022 | 14,75 | 14,77 | 14,52 | 14,57 | 14,57 | 95.977 |
| 29 ago 2022 | 14,60 | 14,72 | 14,42 | 14,67 | 14,67 | 88.430 |
| 26 ago 2022 | 14,85 | 15,20 | 14,67 | 14,69 | 14,69 | 174.142 |
| 25 ago 2022 | 14,73 | 14,82 | 14,56 | 14,82 | 14,82 | 147.777 |
| 24 ago 2022 | 14,90 | 14,91 | 14,67 | 14,72 | 14,72 | 96.691 |
| 23 ago 2022 | 14,92 | 14,97 | 14,74 | 14,94 | 14,94 | 99.430 |
| 22 ago 2022 | 15,20 | 15,23 | 14,84 | 14,96 | 14,96 | 120.691 |
| 19 ago 2022 | 15,21 | 15,22 | 15,03 | 15,19 | 15,19 | 72.237 |
| 18 ago 2022 | 15,22 | 15,29 | 15,07 | 15,23 | 15,23 | 70.608 |
| 17 ago 2022 | 15,78 | 15,78 | 15,15 | 15,22 | 15,22 | 85.586 |
| 16 ago 2022 | 15,50 | 15,70 | 15,40 | 15,69 | 15,69 | 79.425 |
| 15 ago 2022 | 15,47 | 15,47 | 15,08 | 15,36 | 15,36 | 82.253 |
| 12 ago 2022 | 15,23 | 15,48 | 15,11 | 15,35 | 15,35 | 99.569 |
| 11 ago 2022 | 15,60 | 15,68 | 15,37 | 15,50 | 15,50 | 77.614 |
| 10 ago 2022 | 15,16 | 15,58 | 15,11 | 15,51 | 15,51 | 107.218 |
| 09 ago 2022 | 15,24 | 15,31 | 14,89 | 15,16 | 15,16 | 93.012 |
| 08 ago 2022 | 14,95 | 15,25 | 14,74 | 15,18 | 15,18 | 116.276 |
| 05 ago 2022 | 14,75 | 15,04 | 14,64 | 14,93 | 14,93 | 117.886 |
| 04 ago 2022 | 15,03 | 15,05 | 14,66 | 14,69 | 14,69 | 135.438 |
| 03 ago 2022 | 15,44 | 15,44 | 14,86 | 14,95 | 14,95 | 109.505 |
| 02 ago 2022 | 15,50 | 15,62 | 15,31 | 15,31 | 15,31 | 134.362 |
| 01 ago 2022 | 15,75 | 15,90 | 15,42 | 15,51 | 15,51 | 160.154 |
| 29 lug 2022 | 15,20 | 15,70 | 15,16 | 15,61 | 15,61 | 243.916 |
| 28 lug 2022 | 15,40 | 15,41 | 14,35 | 15,19 | 15,19 | 314.627 |
| 27 lug 2022 | 15,30 | 15,30 | 14,84 | 15,26 | 15,26 | 197.932 |
| 26 lug 2022 | 15,40 | 15,41 | 15,03 | 15,24 | 15,24 | 169.104 |
| 25 lug 2022 | 15,73 | 15,90 | 15,38 | 15,48 | 15,48 | 247.363 |
| 22 lug 2022 | 16,16 | 16,25 | 15,94 | 15,96 | 15,96 | 146.861 |
| 21 lug 2022 | 16,55 | 16,59 | 15,91 | 16,17 | 16,17 | 212.274 |
| 20 lug 2022 | 16,97 | 17,19 | 16,45 | 16,63 | 16,63 | 348.860 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
