Italia markets open in 6 hours 4 minutes

Telenet Group Holding NV (TNET.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,95+0,14 (+0,71%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202219,8019,9519,4419,9519,95309.911
30 giu 202220,0220,2019,7519,8119,81141.769
29 giu 202220,7020,7020,0820,1220,12138.044
28 giu 202220,9021,1620,7021,0021,00107.099
27 giu 202220,5820,9020,3220,7620,76142.204
24 giu 202219,4121,0819,3020,6420,64377.188
23 giu 202220,2220,2618,9419,1119,11259.743
22 giu 202220,8220,8420,2420,4420,44231.426
21 giu 202222,2022,2020,7420,8420,84286.942
20 giu 202222,5622,6822,3422,5622,5671.106
17 giu 202222,2022,6822,1222,4022,40119.754
16 giu 202223,0023,0022,2222,2422,24101.653
15 giu 202222,7022,9822,6822,9022,90109.991
14 giu 202222,7823,1022,5222,5222,52101.622
13 giu 202222,8022,9422,4422,7022,70136.569
10 giu 202223,4223,4222,8623,0023,00178.094
09 giu 202224,0024,1223,4423,4423,44143.389
08 giu 202224,5024,5023,9224,0624,06111.017
07 giu 202224,6024,6024,2824,2824,2879.410
06 giu 202225,1025,1024,5424,5624,5675.498
03 giu 202225,0425,1424,7424,7424,7477.116
02 giu 202224,8224,9624,6424,8024,8058.412
01 giu 202224,9025,0624,6824,6824,68102.407
31 mag 202225,2025,3224,7624,7824,78148.776
30 mag 202225,5025,6025,1225,1225,1290.845
27 mag 202225,9225,9225,3025,3825,3866.255
26 mag 202225,5025,8825,3625,7225,7272.521
25 mag 202225,6225,8225,3025,5025,5078.771
24 mag 202225,2625,7025,2025,5425,5480.792
23 mag 202225,0025,4624,9225,2825,28107.399
20 mag 202225,0625,2624,9824,9824,9887.654
19 mag 202225,4025,4224,8624,9424,9470.357
18 mag 202225,6825,8425,3625,4025,4064.715
17 mag 202225,7626,1225,5225,6025,60119.829
16 mag 202225,0025,8024,9825,5825,58119.494
13 mag 202225,2625,4224,8624,9024,90151.258
12 mag 202224,8825,3024,7225,0625,06140.129
11 mag 202225,0225,0224,5224,7824,78157.508
10 mag 202224,9825,0824,5224,8824,88128.204
09 mag 202225,1025,4624,6824,6824,68180.757
06 mag 202226,2026,2825,1625,1625,16199.661
05 mag 202227,0027,1026,1626,1626,16128.161
04 mag 202227,1027,4026,6626,7026,70104.032
03 mag 202226,9227,7026,9227,6627,66113.310
02 mag 202227,5027,6426,0826,9026,90108.306
02 mag 20221.375 Dividendo
29 apr 202228,0028,4827,6428,3026,92152.960
28 apr 202229,3029,3827,4427,7426,39335.036
27 apr 202230,1030,1029,3229,3627,93192.525
26 apr 202230,3630,6429,9430,0028,5499.913
25 apr 202230,3830,5430,0430,2628,7978.003
22 apr 202230,5030,5830,1830,4428,9650.644
21 apr 202230,4030,8030,2030,5629,0896.722
20 apr 202230,3830,3829,9430,2828,81101.294
19 apr 202230,3830,5030,2630,3428,8744.575
14 apr 202230,4030,4830,0030,3428,8772.863
13 apr 202230,3430,4629,8830,1028,6491.745
12 apr 202230,6030,6030,0830,5629,0875.761
11 apr 202230,2830,7430,2030,7429,2596.711
08 apr 202229,7430,4029,7430,3428,87110.436
07 apr 202229,8430,2429,8029,9228,4790.560
06 apr 202229,9230,3829,2029,8828,43132.639
05 apr 202229,6030,2029,4829,8828,43133.270
04 apr 202229,8029,9629,5229,6228,1891.839
01 apr 202229,1429,8429,0429,6428,20146.160
31 mar 202229,9630,0029,2229,2227,80150.114
30 mar 202230,1430,2829,7029,8228,37157.725
29 mar 202232,0832,0830,0430,0428,58280.752
28 mar 202232,0032,2031,7231,9430,39128.068
25 mar 202232,2032,4831,1031,8830,33146.603
24 mar 202230,9030,9030,3830,7829,2841.896
23 mar 202230,5031,0830,4030,7829,28128.802
22 mar 202230,9430,9430,1430,4428,96175.025
21 mar 202230,2830,9230,2630,9229,4257.411
18 mar 202230,5030,5830,0430,2828,81299.043
17 mar 202230,6630,6630,2430,4428,9686.989
16 mar 202231,0431,1030,3830,5429,06110.464
15 mar 202230,3430,7430,3030,7429,25105.712
14 mar 202230,6830,9230,2630,4829,0082.067
11 mar 202230,3630,9630,3630,5029,0293.649
10 mar 202229,9230,3029,5830,2028,73156.666
09 mar 202230,1030,3829,6229,8228,37161.850
08 mar 202229,6030,1829,4829,7228,28141.177
07 mar 202229,3029,6828,2029,6228,18259.382
04 mar 202230,1230,1229,3429,7228,28140.260
03 mar 202230,8630,8629,9630,0828,62110.341
02 mar 202230,5030,5630,0830,5429,06137.979
01 mar 202231,2031,2830,4630,4628,98127.007
28 feb 202230,4031,2430,2431,1029,59200.867
25 feb 202230,3830,6429,9230,6029,11111.787
24 feb 202230,1430,5229,7430,0828,62180.329
23 feb 202230,9031,2430,7630,7829,28122.773
22 feb 202230,7231,0030,3830,8629,36196.174
21 feb 202231,7431,9031,1031,1229,61116.105
18 feb 202231,8031,9831,5031,7230,18125.765
17 feb 202232,0032,1031,6431,8230,27170.019
16 feb 202232,7032,8031,8431,9430,39156.673
15 feb 202231,7432,0031,6031,9630,41153.667
14 feb 202232,1032,1431,4231,6430,10195.035
11 feb 202232,4432,5632,0632,2030,64182.322
*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...