Italia Markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0839 -0,0026 (-0,2385%) BTC-EUR
26.011,35 +955,48 (+3,81%) CMC Crypto 200
616,80 +19,34 (+3,24%)
Telenet Group Holding NV (TNET.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 20,84 | 20,94 | 20,68 | 20,84 | 20,84 | 577.461 |
| 22 mar 2023 | 20,90 | 21,16 | 20,74 | 20,86 | 20,86 | 955.660 |
| 21 mar 2023 | 21,28 | 21,34 | 21,00 | 21,06 | 21,06 | 1.727.675 |
| 20 mar 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 17 mar 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 16 mar 2023 | 14,13 | 15,50 | 14,13 | 15,20 | 15,20 | 144.290 |
| 15 mar 2023 | 14,09 | 14,09 | 13,57 | 13,86 | 13,86 | 203.660 |
| 14 mar 2023 | 13,76 | 14,33 | 13,75 | 14,33 | 14,33 | 228.915 |
| 13 mar 2023 | 14,40 | 14,40 | 13,74 | 13,85 | 13,85 | 318.237 |
| 10 mar 2023 | 14,47 | 14,47 | 14,17 | 14,40 | 14,40 | 109.468 |
| 09 mar 2023 | 14,49 | 14,79 | 14,42 | 14,63 | 14,63 | 206.934 |
| 08 mar 2023 | 14,35 | 14,61 | 14,12 | 14,56 | 14,56 | 164.075 |
| 07 mar 2023 | 14,48 | 14,62 | 14,16 | 14,39 | 14,39 | 139.430 |
| 06 mar 2023 | 14,62 | 14,83 | 14,52 | 14,77 | 14,77 | 58.521 |
| 03 mar 2023 | 14,35 | 14,74 | 14,35 | 14,61 | 14,61 | 72.423 |
| 02 mar 2023 | 14,40 | 14,56 | 14,26 | 14,32 | 14,32 | 165.679 |
| 01 mar 2023 | 14,70 | 14,72 | 14,34 | 14,39 | 14,39 | 82.650 |
| 28 feb 2023 | 14,45 | 14,69 | 14,25 | 14,64 | 14,64 | 103.167 |
| 27 feb 2023 | 14,32 | 14,48 | 14,22 | 14,48 | 14,48 | 54.027 |
| 24 feb 2023 | 14,63 | 14,66 | 14,31 | 14,31 | 14,31 | 73.021 |
| 23 feb 2023 | 14,70 | 14,79 | 14,47 | 14,54 | 14,54 | 65.522 |
| 22 feb 2023 | 14,87 | 14,87 | 14,48 | 14,66 | 14,66 | 85.508 |
| 21 feb 2023 | 15,14 | 15,22 | 14,76 | 14,87 | 14,87 | 74.459 |
| 20 feb 2023 | 15,16 | 15,17 | 14,91 | 15,07 | 15,07 | 62.218 |
| 17 feb 2023 | 15,07 | 15,25 | 14,62 | 15,25 | 15,25 | 148.522 |
| 16 feb 2023 | 15,24 | 15,40 | 14,76 | 15,10 | 15,10 | 124.700 |
| 15 feb 2023 | 15,20 | 15,20 | 14,90 | 15,13 | 15,13 | 107.577 |
| 14 feb 2023 | 15,08 | 15,48 | 15,02 | 15,16 | 15,16 | 105.461 |
| 13 feb 2023 | 15,34 | 15,34 | 14,98 | 14,98 | 14,98 | 91.635 |
| 10 feb 2023 | 15,30 | 15,42 | 15,17 | 15,28 | 15,28 | 68.227 |
| 09 feb 2023 | 15,62 | 15,76 | 15,38 | 15,40 | 15,40 | 81.177 |
| 08 feb 2023 | 15,20 | 15,62 | 15,20 | 15,42 | 15,42 | 115.374 |
| 07 feb 2023 | 15,40 | 15,46 | 15,06 | 15,17 | 15,17 | 97.498 |
| 06 feb 2023 | 15,50 | 15,73 | 15,34 | 15,42 | 15,42 | 93.702 |
| 03 feb 2023 | 16,08 | 16,08 | 15,68 | 15,75 | 15,75 | 57.177 |
| 02 feb 2023 | 15,75 | 16,20 | 15,75 | 16,14 | 16,14 | 72.058 |
| 01 feb 2023 | 15,90 | 16,05 | 15,61 | 15,68 | 15,68 | 66.434 |
| 31 gen 2023 | 15,70 | 15,80 | 15,33 | 15,80 | 15,80 | 82.875 |
| 30 gen 2023 | 15,65 | 16,17 | 15,58 | 15,83 | 15,83 | 132.811 |
| 27 gen 2023 | 15,25 | 15,67 | 15,25 | 15,62 | 15,62 | 75.966 |
| 26 gen 2023 | 15,28 | 15,47 | 15,14 | 15,25 | 15,25 | 83.035 |
| 25 gen 2023 | 15,18 | 15,30 | 15,04 | 15,10 | 15,10 | 80.400 |
| 24 gen 2023 | 15,47 | 15,54 | 15,20 | 15,29 | 15,29 | 95.562 |
| 23 gen 2023 | 15,37 | 15,58 | 15,30 | 15,51 | 15,51 | 65.027 |
| 20 gen 2023 | 15,34 | 15,60 | 15,17 | 15,31 | 15,31 | 98.497 |
| 19 gen 2023 | 15,80 | 15,92 | 15,11 | 15,12 | 15,12 | 177.972 |
| 18 gen 2023 | 16,00 | 16,06 | 15,78 | 15,93 | 15,93 | 144.219 |
| 17 gen 2023 | 16,15 | 16,27 | 14,75 | 15,95 | 15,95 | 236.045 |
| 16 gen 2023 | 15,97 | 16,34 | 15,69 | 16,21 | 16,21 | 76.677 |
| 13 gen 2023 | 16,25 | 16,38 | 15,95 | 15,95 | 15,95 | 95.310 |
| 12 gen 2023 | 16,00 | 16,31 | 15,84 | 16,20 | 16,20 | 144.830 |
| 11 gen 2023 | 15,80 | 16,16 | 15,75 | 15,95 | 15,95 | 76.534 |
| 10 gen 2023 | 16,80 | 16,80 | 15,66 | 15,66 | 15,66 | 140.025 |
| 09 gen 2023 | 16,81 | 16,97 | 16,71 | 16,71 | 16,71 | 103.154 |
| 06 gen 2023 | 16,56 | 16,76 | 16,43 | 16,76 | 16,76 | 96.122 |
| 05 gen 2023 | 16,30 | 16,62 | 16,06 | 16,44 | 16,44 | 110.307 |
| 04 gen 2023 | 15,90 | 16,25 | 15,81 | 16,06 | 16,06 | 258.480 |
| 03 gen 2023 | 15,70 | 15,96 | 15,34 | 15,80 | 15,80 | 123.402 |
| 02 gen 2023 | 15,40 | 16,01 | 15,40 | 15,78 | 15,78 | 64.133 |
| 30 dic 2022 | 15,34 | 15,40 | 15,08 | 15,25 | 15,25 | 65.051 |
| 29 dic 2022 | 15,18 | 15,44 | 14,86 | 15,29 | 15,29 | 108.625 |
| 28 dic 2022 | 14,88 | 15,35 | 14,75 | 15,21 | 15,21 | 155.094 |
| 27 dic 2022 | 14,59 | 15,00 | 14,40 | 15,00 | 15,00 | 122.308 |
| 23 dic 2022 | 14,09 | 14,65 | 14,09 | 14,49 | 14,49 | 90.335 |
| 22 dic 2022 | 13,94 | 14,06 | 13,85 | 14,06 | 14,06 | 64.278 |
| 21 dic 2022 | 13,50 | 13,96 | 13,47 | 13,91 | 13,91 | 70.699 |
| 20 dic 2022 | 13,32 | 13,47 | 13,15 | 13,43 | 13,43 | 106.291 |
| 19 dic 2022 | 13,41 | 13,69 | 13,32 | 13,57 | 13,57 | 67.950 |
| 16 dic 2022 | 13,88 | 13,88 | 13,36 | 13,46 | 13,46 | 171.178 |
| 15 dic 2022 | 13,96 | 14,29 | 13,88 | 13,88 | 13,88 | 103.054 |
| 14 dic 2022 | 14,00 | 14,11 | 13,73 | 14,11 | 14,11 | 74.182 |
| 13 dic 2022 | 13,80 | 14,57 | 13,64 | 14,08 | 14,08 | 207.471 |
| 12 dic 2022 | 13,94 | 13,98 | 13,70 | 13,75 | 13,75 | 73.926 |
| 09 dic 2022 | 14,03 | 14,03 | 13,72 | 13,94 | 13,94 | 119.423 |
| 08 dic 2022 | 13,89 | 14,10 | 13,46 | 14,00 | 14,00 | 152.618 |
| 07 dic 2022 | 14,06 | 14,06 | 13,62 | 13,80 | 13,80 | 187.363 |
| 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 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
