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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	19,80	19,95	19,44	19,95	19,95	309.911
30 giu 2022	20,02	20,20	19,75	19,81	19,81	141.769
29 giu 2022	20,70	20,70	20,08	20,12	20,12	138.044
28 giu 2022	20,90	21,16	20,70	21,00	21,00	107.099
27 giu 2022	20,58	20,90	20,32	20,76	20,76	142.204
24 giu 2022	19,41	21,08	19,30	20,64	20,64	377.188
23 giu 2022	20,22	20,26	18,94	19,11	19,11	259.743
22 giu 2022	20,82	20,84	20,24	20,44	20,44	231.426
21 giu 2022	22,20	22,20	20,74	20,84	20,84	286.942
20 giu 2022	22,56	22,68	22,34	22,56	22,56	71.106
17 giu 2022	22,20	22,68	22,12	22,40	22,40	119.754
16 giu 2022	23,00	23,00	22,22	22,24	22,24	101.653
15 giu 2022	22,70	22,98	22,68	22,90	22,90	109.991
14 giu 2022	22,78	23,10	22,52	22,52	22,52	101.622
13 giu 2022	22,80	22,94	22,44	22,70	22,70	136.569
10 giu 2022	23,42	23,42	22,86	23,00	23,00	178.094
09 giu 2022	24,00	24,12	23,44	23,44	23,44	143.389
08 giu 2022	24,50	24,50	23,92	24,06	24,06	111.017
07 giu 2022	24,60	24,60	24,28	24,28	24,28	79.410
06 giu 2022	25,10	25,10	24,54	24,56	24,56	75.498
03 giu 2022	25,04	25,14	24,74	24,74	24,74	77.116
02 giu 2022	24,82	24,96	24,64	24,80	24,80	58.412
01 giu 2022	24,90	25,06	24,68	24,68	24,68	102.407
31 mag 2022	25,20	25,32	24,76	24,78	24,78	148.776
30 mag 2022	25,50	25,60	25,12	25,12	25,12	90.845
27 mag 2022	25,92	25,92	25,30	25,38	25,38	66.255
26 mag 2022	25,50	25,88	25,36	25,72	25,72	72.521
25 mag 2022	25,62	25,82	25,30	25,50	25,50	78.771
24 mag 2022	25,26	25,70	25,20	25,54	25,54	80.792
23 mag 2022	25,00	25,46	24,92	25,28	25,28	107.399
20 mag 2022	25,06	25,26	24,98	24,98	24,98	87.654
19 mag 2022	25,40	25,42	24,86	24,94	24,94	70.357
18 mag 2022	25,68	25,84	25,36	25,40	25,40	64.715
17 mag 2022	25,76	26,12	25,52	25,60	25,60	119.829
16 mag 2022	25,00	25,80	24,98	25,58	25,58	119.494
13 mag 2022	25,26	25,42	24,86	24,90	24,90	151.258
12 mag 2022	24,88	25,30	24,72	25,06	25,06	140.129
11 mag 2022	25,02	25,02	24,52	24,78	24,78	157.508
10 mag 2022	24,98	25,08	24,52	24,88	24,88	128.204
09 mag 2022	25,10	25,46	24,68	24,68	24,68	180.757
06 mag 2022	26,20	26,28	25,16	25,16	25,16	199.661
05 mag 2022	27,00	27,10	26,16	26,16	26,16	128.161
04 mag 2022	27,10	27,40	26,66	26,70	26,70	104.032
03 mag 2022	26,92	27,70	26,92	27,66	27,66	113.310
02 mag 2022	27,50	27,64	26,08	26,90	26,90	108.306
02 mag 2022	1.375 Dividendo
29 apr 2022	28,00	28,48	27,64	28,30	26,92	152.960
28 apr 2022	29,30	29,38	27,44	27,74	26,39	335.036
27 apr 2022	30,10	30,10	29,32	29,36	27,93	192.525
26 apr 2022	30,36	30,64	29,94	30,00	28,54	99.913
25 apr 2022	30,38	30,54	30,04	30,26	28,79	78.003
22 apr 2022	30,50	30,58	30,18	30,44	28,96	50.644
21 apr 2022	30,40	30,80	30,20	30,56	29,08	96.722
20 apr 2022	30,38	30,38	29,94	30,28	28,81	101.294
19 apr 2022	30,38	30,50	30,26	30,34	28,87	44.575
14 apr 2022	30,40	30,48	30,00	30,34	28,87	72.863
13 apr 2022	30,34	30,46	29,88	30,10	28,64	91.745
12 apr 2022	30,60	30,60	30,08	30,56	29,08	75.761
11 apr 2022	30,28	30,74	30,20	30,74	29,25	96.711
08 apr 2022	29,74	30,40	29,74	30,34	28,87	110.436
07 apr 2022	29,84	30,24	29,80	29,92	28,47	90.560
06 apr 2022	29,92	30,38	29,20	29,88	28,43	132.639
05 apr 2022	29,60	30,20	29,48	29,88	28,43	133.270
04 apr 2022	29,80	29,96	29,52	29,62	28,18	91.839
01 apr 2022	29,14	29,84	29,04	29,64	28,20	146.160
31 mar 2022	29,96	30,00	29,22	29,22	27,80	150.114
30 mar 2022	30,14	30,28	29,70	29,82	28,37	157.725
29 mar 2022	32,08	32,08	30,04	30,04	28,58	280.752
28 mar 2022	32,00	32,20	31,72	31,94	30,39	128.068
25 mar 2022	32,20	32,48	31,10	31,88	30,33	146.603
24 mar 2022	30,90	30,90	30,38	30,78	29,28	41.896
23 mar 2022	30,50	31,08	30,40	30,78	29,28	128.802
22 mar 2022	30,94	30,94	30,14	30,44	28,96	175.025
21 mar 2022	30,28	30,92	30,26	30,92	29,42	57.411
18 mar 2022	30,50	30,58	30,04	30,28	28,81	299.043
17 mar 2022	30,66	30,66	30,24	30,44	28,96	86.989
16 mar 2022	31,04	31,10	30,38	30,54	29,06	110.464
15 mar 2022	30,34	30,74	30,30	30,74	29,25	105.712
14 mar 2022	30,68	30,92	30,26	30,48	29,00	82.067
11 mar 2022	30,36	30,96	30,36	30,50	29,02	93.649
10 mar 2022	29,92	30,30	29,58	30,20	28,73	156.666
09 mar 2022	30,10	30,38	29,62	29,82	28,37	161.850
08 mar 2022	29,60	30,18	29,48	29,72	28,28	141.177
07 mar 2022	29,30	29,68	28,20	29,62	28,18	259.382
04 mar 2022	30,12	30,12	29,34	29,72	28,28	140.260
03 mar 2022	30,86	30,86	29,96	30,08	28,62	110.341
02 mar 2022	30,50	30,56	30,08	30,54	29,06	137.979
01 mar 2022	31,20	31,28	30,46	30,46	28,98	127.007
28 feb 2022	30,40	31,24	30,24	31,10	29,59	200.867
25 feb 2022	30,38	30,64	29,92	30,60	29,11	111.787
24 feb 2022	30,14	30,52	29,74	30,08	28,62	180.329
23 feb 2022	30,90	31,24	30,76	30,78	29,28	122.773
22 feb 2022	30,72	31,00	30,38	30,86	29,36	196.174
21 feb 2022	31,74	31,90	31,10	31,12	29,61	116.105
18 feb 2022	31,80	31,98	31,50	31,72	30,18	125.765
17 feb 2022	32,00	32,10	31,64	31,82	30,27	170.019
16 feb 2022	32,70	32,80	31,84	31,94	30,39	156.673
15 feb 2022	31,74	32,00	31,60	31,96	30,41	153.667
14 feb 2022	32,10	32,14	31,42	31,64	30,10	195.035
11 feb 2022	32,44	32,56	32,06	32,20	30,64	182.322
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...

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.216,71+281,09(+1,08%)

EUR/USD1,0438+0,0012(+0,11%)

BTC-EUR18.450,73-108,04(-0,58%)

CMC Crypto 200416,84-3,30(-0,78%)

Telenet Group Holding NV (TNET.BR)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.216,71
+281,09(+1,08%)

EUR/USD
1,0438
+0,0012(+0,11%)

BTC-EUR
18.450,73
-108,04(-0,58%)

CMC Crypto 200
416,84
-3,30(-0,78%)