Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202233,5034,1233,3634,0434,04225.485
20 gen 202234,2034,5233,6233,6633,66183.494
19 gen 202233,9834,3633,9834,1634,16167.585
18 gen 202233,6434,1033,6034,1034,10148.802
17 gen 202233,7034,1633,4633,6233,62230.632
14 gen 202233,5634,2833,5034,1434,14172.190
13 gen 202233,3233,7233,0633,5633,5677.161
12 gen 202233,5833,6233,0433,3033,3099.458
11 gen 202233,5433,8833,3633,5033,50108.620
10 gen 202232,9833,5232,6833,4633,46184.921
07 gen 202232,6833,0032,5632,7032,70105.925
06 gen 202232,3233,0832,1832,4832,48128.687
05 gen 202232,7633,4832,2632,4232,42177.239
04 gen 202232,3432,8231,9031,9031,90131.858
03 gen 202232,1032,4632,0032,3032,30101.235
31 dic 202131,7832,0831,4432,0632,0699.595
30 dic 202131,7631,9431,5631,6631,6676.818
29 dic 202131,7032,2031,5431,7231,72171.305
28 dic 202131,4031,8231,3631,6431,6479.926
27 dic 202131,2231,5031,1631,3231,3284.531
24 dic 202131,0231,3631,0031,1231,1237.020
23 dic 202130,9231,3030,9231,0431,0496.372
22 dic 202130,8030,9030,4430,8030,80107.929
21 dic 202130,6230,8430,5830,7230,7246.695
20 dic 202130,5430,6030,3230,4630,4668.640
17 dic 202130,5031,0430,5030,8030,80110.272
16 dic 202130,5030,7430,2030,5230,52117.260
15 dic 202130,8030,8630,2630,2630,2689.789
14 dic 202130,0230,8230,0230,8030,8091.124
13 dic 202130,3830,4629,9430,1030,10104.198
10 dic 202130,1430,3229,9430,2230,22114.180
09 dic 202130,3030,4429,7230,2430,24178.707
08 dic 202130,9631,0430,5430,7430,74137.182
07 dic 202131,1231,2630,8830,9230,92108.547
06 dic 202130,6031,0030,4630,9230,92136.862
06 dic 20211.375 Dividendo
03 dic 202131,8632,0031,5831,6430,26134.564
02 dic 202131,4031,4831,1231,4830,11101.893
01 dic 202131,8031,8031,2631,4630,09134.657
30 nov 202131,0631,8030,9031,5830,21189.943
29 nov 202131,3431,4831,0431,2029,8491.048
26 nov 202130,7031,4030,4031,1429,79133.564
25 nov 202131,0831,4430,8031,3029,9499.649
24 nov 202131,0631,1230,1030,8629,52192.589
23 nov 202130,4031,2030,0231,1629,81235.831
22 nov 202131,2031,7431,1631,3229,96151.617
19 nov 202131,1031,2230,7430,9229,58123.867
18 nov 202131,5831,5831,1031,1029,75111.637
17 nov 202131,6631,8031,5031,6030,2382.257
16 nov 202132,2032,2631,7431,7430,3661.691
15 nov 202131,8832,0631,6832,0630,6764.631
12 nov 202132,2832,4231,8031,9030,5150.231
11 nov 202132,6032,6032,1032,2830,8847.893
10 nov 202131,8232,5431,6832,5431,1397.741
09 nov 202131,5231,8231,4431,7430,3685.989
08 nov 202131,6831,8231,5231,5430,1782.818
05 nov 202131,7031,7031,3031,6430,2678.383
04 nov 202131,1631,8030,9831,6630,28117.185
03 nov 202131,3031,3630,7831,1429,79176.644
02 nov 202131,3231,5231,0831,3830,02122.832
01 nov 202131,2831,7230,8831,1829,82164.694
29 ott 202132,1632,1630,5631,0629,71436.570
28 ott 202133,8033,8432,0432,4431,03163.669
27 ott 202133,6033,7633,4033,5832,1261.253
26 ott 202133,5033,7233,4233,5832,1250.964
25 ott 202133,7033,7633,4033,4031,9544.675
22 ott 202133,1033,7233,1033,6832,2283.731
21 ott 202132,6033,3032,5433,1031,6688.755
20 ott 202132,5432,8032,4432,6831,2638.485
19 ott 202132,6832,7432,4632,5431,1372.750
18 ott 202132,5232,8632,5032,6631,2473.320
15 ott 202132,5632,7832,4232,5231,1181.066
14 ott 202132,7032,8032,4832,5431,1381.611
13 ott 202132,5232,8032,3032,6031,1884.963
12 ott 202132,5032,6232,2032,6031,1872.053
11 ott 202132,7232,8632,5632,8231,3954.410
08 ott 202132,4232,7432,4232,7031,2848.995
07 ott 202132,3632,6232,2032,3630,9556.853
06 ott 202132,1832,5031,9232,2430,84101.962
05 ott 202132,6432,6431,8832,2230,8260.729
04 ott 202132,3632,6031,8232,5031,0979.007
01 ott 202132,4232,7832,0832,4030,9985.231
30 set 202132,8633,1232,7232,9631,5399.801
29 set 202132,4432,7432,3032,7031,2865.149
28 set 202132,8633,0832,3632,3630,9561.751
27 set 202132,5233,0832,5032,8631,43111.619
24 set 202132,3232,4832,1232,4431,0364.832
23 set 202132,1632,5832,0432,4231,0194.576
22 set 202131,7232,1431,7232,0430,6558.641
21 set 202131,8231,9231,4831,5630,1972.518
20 set 202131,5431,8831,4231,7630,3874.562
17 set 202131,9632,1831,7031,7630,38188.630
16 set 202132,1832,3031,9231,9230,5346.376
15 set 202131,7832,2231,6632,1430,7471.440
14 set 202131,6031,9831,5831,5830,2165.611
13 set 202131,3831,7431,3231,6030,2358.789
10 set 202131,5031,7431,3231,3429,9869.953
09 set 202131,4031,5431,1231,4030,0475.524
08 set 202131,7231,7231,3631,4030,0474.902
07 set 202131,8832,0231,4231,8630,48123.839
*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...