Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.786,17 -847,96 (-1,42%)
Koninklijke KPN N.V. (0O8F.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,4480 | 3,4463 | 3,4140 | 3,4256 | 3,4256 | 5.225.932 |
| 25 abr 2024 | 3,4335 | 3,4490 | 3,3960 | 3,4297 | 3,4297 | 6.338.609 |
| 24 abr 2024 | 3,4200 | 3,4210 | 3,3524 | 3,4034 | 3,4034 | 10.188.750 |
| 23 abr 2024 | 3,3460 | 3,3980 | 3,3460 | 3,3866 | 3,3866 | 16.061.240 |
| 22 abr 2024 | 3,3000 | 3,3580 | 3,3010 | 3,3430 | 3,3430 | 46.317.800 |
| 19 abr 2024 | 3,2305 | 3,3300 | 3,2500 | 3,3099 | 3,3099 | 125.664.500 |
| 19 abr 2024 | 0.098 Dividendo | |||||
| 18 abr 2024 | 3,3810 | 3,4000 | 3,3570 | 3,3785 | 3,2805 | 9.695.811 |
| 17 abr 2024 | 3,3715 | 3,4080 | 3,3510 | 3,3860 | 3,2878 | 2.165.842 |
| 16 abr 2024 | 3,3680 | 3,3850 | 3,3590 | 3,3713 | 3,2735 | 107.876.800 |
| 15 abr 2024 | 3,3955 | 3,3980 | 3,3690 | 3,3857 | 3,2875 | 35.244.940 |
| 12 abr 2024 | 3,4270 | 3,4410 | 3,3970 | 3,4011 | 3,3025 | 2.829.129 |
| 11 abr 2024 | 3,4315 | 3,4660 | 3,4070 | 3,4140 | 3,3150 | 2.375.483 |
| 10 abr 2024 | 3,4565 | 3,4680 | 3,4290 | 3,4585 | 3,3582 | 86.027.070 |
| 09 abr 2024 | 3,4145 | 3,4500 | 3,3910 | 3,4287 | 3,3293 | 43.778.130 |
| 08 abr 2024 | 3,4210 | 3,4460 | 3,3990 | 3,4147 | 3,3156 | 40.700.370 |
| 05 abr 2024 | 3,4200 | 3,4252 | 3,4030 | 3,4205 | 3,3213 | 2.768.825 |
| 04 abr 2024 | 3,4290 | 3,4550 | 3,3970 | 3,4498 | 3,3498 | 3.092.967 |
| 03 abr 2024 | 3,4450 | 3,4410 | 3,4130 | 3,4217 | 3,3224 | 30.053.920 |
| 02 abr 2024 | 3,4400 | 3,4770 | 3,4190 | 3,4278 | 3,3284 | 70.137.440 |
| 28 mar 2024 | 3,4505 | 3,4800 | 3,4390 | 3,4655 | 3,3650 | 3.959.779 |
| 27 mar 2024 | 3,4105 | 3,4500 | 3,4180 | 3,4360 | 3,3364 | 9.768.760 |
| 26 mar 2024 | 3,3955 | 3,4220 | 3,3640 | 3,4108 | 3,3119 | 1.541.874 |
| 25 mar 2024 | 3,3705 | 3,3980 | 3,3660 | 3,3829 | 3,2848 | 24.283.410 |
| 22 mar 2024 | 3,3470 | 3,3705 | 3,3330 | 3,3644 | 3,2668 | 3.921.995 |
| 21 mar 2024 | 3,3600 | 3,3810 | 3,3280 | 3,3354 | 3,2387 | 2.756.607 |
| 20 mar 2024 | 3,3135 | 3,3620 | 3,3230 | 3,3481 | 3,2510 | 4.215.660 |
| 19 mar 2024 | 3,3470 | 3,3500 | 3,3070 | 3,3290 | 3,2324 | 4.044.726 |
| 18 mar 2024 | 3,3945 | 3,3960 | 3,3180 | 3,3275 | 3,2310 | 22.984.320 |
| 15 mar 2024 | 3,3850 | 3,4170 | 3,3908 | 3,3910 | 3,2926 | 1.156.596 |
| 14 mar 2024 | 3,4280 | 3,4460 | 3,3780 | 3,4000 | 3,3014 | 9.552.263 |
| 13 mar 2024 | 3,4145 | 3,4450 | 3,3950 | 3,4143 | 3,3153 | 9.175.669 |
| 12 mar 2024 | 3,4375 | 3,4670 | 3,4220 | 3,4332 | 3,3337 | 1.277.490 |
| 11 mar 2024 | 3,4460 | 3,4640 | 3,4190 | 3,4492 | 3,3491 | 19.643.630 |
| 08 mar 2024 | 3,4090 | 3,4405 | 3,3830 | 3,4405 | 3,3407 | 3.072.553 |
| 07 mar 2024 | 3,3915 | 3,4360 | 3,3740 | 3,4105 | 3,3116 | 3.404.989 |
| 06 mar 2024 | 3,4250 | 3,4290 | 3,3860 | 3,4117 | 3,3128 | 15.882.340 |
| 05 mar 2024 | 3,4000 | 3,4110 | 3,3950 | 3,4057 | 3,3069 | 2.477.034 |
| 04 mar 2024 | 3,4105 | 3,4080 | 3,3810 | 3,3946 | 3,2961 | 4.057.340 |
| 01 mar 2024 | 3,3775 | 3,4080 | 3,3540 | 3,4030 | 3,3043 | 3.371.494 |
| 29 feb 2024 | 3,3755 | 3,4070 | 3,3630 | 3,3830 | 3,2849 | 3.209.496 |
| 28 feb 2024 | 3,3785 | 3,4040 | 3,3480 | 3,3805 | 3,2825 | 6.040.899 |
| 27 feb 2024 | 3,3545 | 3,3750 | 3,3290 | 3,3618 | 3,2643 | 31.771.120 |
| 26 feb 2024 | 3,3985 | 3,4190 | 3,3535 | 3,3715 | 3,2737 | 4.633.002 |
| 23 feb 2024 | 3,3565 | 3,3987 | 3,3570 | 3,3987 | 3,3001 | 3.848.592 |
| 22 feb 2024 | 3,3860 | 3,3770 | 3,3530 | 3,3687 | 3,2710 | 2.258.068 |
| 21 feb 2024 | 3,3410 | 3,3930 | 3,3480 | 3,3579 | 3,2605 | 10.860.540 |
| 20 feb 2024 | 3,3480 | 3,3720 | 3,3210 | 3,3629 | 3,2654 | 39.785.790 |
| 19 feb 2024 | 3,3155 | 3,3470 | 3,2980 | 3,3363 | 3,2395 | 7.399.290 |
| 16 feb 2024 | 3,2745 | 3,3380 | 3,2660 | 3,3143 | 3,2182 | 12.187.290 |
| 15 feb 2024 | 3,1705 | 3,2800 | 3,1770 | 3,2688 | 3,1740 | 5.851.551 |
| 14 feb 2024 | 3,2000 | 3,2700 | 3,1870 | 3,2095 | 3,1165 | 74.221.360 |
| 13 feb 2024 | 3,2785 | 3,2720 | 3,2360 | 3,2443 | 3,1502 | 14.316.040 |
| 12 feb 2024 | 3,2305 | 3,2620 | 3,2180 | 3,2538 | 3,1594 | 5.240.926 |
| 09 feb 2024 | 3,2175 | 3,2450 | 3,2020 | 3,2361 | 3,1422 | 6.444.093 |
| 08 feb 2024 | 3,2115 | 3,2530 | 3,2190 | 3,2283 | 3,1347 | 14.680.270 |
| 07 feb 2024 | 3,2105 | 3,2730 | 3,1930 | 3,2494 | 3,1551 | 32.534.270 |
| 06 feb 2024 | 3,2440 | 3,2500 | 3,1900 | 3,2065 | 3,1135 | 16.422.450 |
| 05 feb 2024 | 3,2705 | 3,2980 | 3,2445 | 3,2554 | 3,1609 | 7.896.135 |
| 02 feb 2024 | 3,2270 | 3,2820 | 3,2250 | 3,2660 | 3,1713 | 901.633 |
| 01 feb 2024 | 3,1640 | 3,2710 | 3,1750 | 3,2123 | 3,1191 | 36.488.830 |
| 31 ene 2024 | 3,1430 | 3,1770 | 3,1120 | 3,1506 | 3,0592 | 16.180.150 |
| 30 ene 2024 | 3,1220 | 3,1480 | 3,1030 | 3,1306 | 3,0398 | 8.847.747 |
| 29 ene 2024 | 3,1410 | 3,1760 | 3,1430 | 3,1475 | 3,0562 | 2.859.972 |
| 26 ene 2024 | 3,1650 | 3,1760 | 3,1350 | 3,1634 | 3,0717 | 2.066.359 |
| 25 ene 2024 | 3,1480 | 3,1790 | 3,1280 | 3,1621 | 3,0704 | 17.563.650 |
| 24 ene 2024 | 3,1905 | 3,1703 | 3,1431 | 3,1508 | 3,0594 | 8.464.775 |
| 23 ene 2024 | 3,1800 | 3,1870 | 3,1660 | 3,1800 | 3,0878 | 2.993.473 |
| 22 ene 2024 | 3,1600 | 3,1920 | 3,1560 | 3,1834 | 3,0911 | 9.319.215 |
| 19 ene 2024 | 3,1800 | 3,1990 | 3,1520 | 3,1728 | 3,0808 | 10.603.290 |
| 18 ene 2024 | 3,1630 | 3,1820 | 3,1470 | 3,1664 | 3,0745 | 17.386.690 |
| 17 ene 2024 | 3,1585 | 3,1780 | 3,1360 | 3,1585 | 3,0669 | 9.581.963 |
| 16 ene 2024 | 3,1470 | 3,1560 | 3,1440 | 3,1537 | 3,0622 | 3.774.323 |
| 15 ene 2024 | 3,1375 | 3,1600 | 3,1320 | 3,1506 | 3,0592 | 6.570.878 |
| 12 ene 2024 | 3,1305 | 3,1400 | 3,1200 | 3,1325 | 3,0417 | 2.394.713 |
| 11 ene 2024 | 3,1325 | 3,1370 | 3,1210 | 3,1275 | 3,0368 | 2.357.822 |
| 10 ene 2024 | 3,1145 | 3,1270 | 3,1120 | 3,1184 | 3,0279 | 1.766.240 |
| 09 ene 2024 | 3,1305 | 3,1470 | 3,1184 | 3,1212 | 3,0306 | 13.162.650 |
| 08 ene 2024 | 3,1345 | 3,1370 | 3,1180 | 3,1221 | 3,0315 | 2.492.807 |
| 05 ene 2024 | 3,1185 | 3,1390 | 3,1140 | 3,1304 | 3,0396 | 5.140.029 |
| 04 ene 2024 | 3,1185 | 3,1410 | 3,1040 | 3,1369 | 3,0459 | 4.545.225 |
| 03 ene 2024 | 3,1305 | 3,1410 | 3,1020 | 3,1341 | 3,0432 | 7.309.888 |
| 02 ene 2024 | 3,1185 | 3,1250 | 3,1090 | 3,1203 | 3,0298 | 3.035.429 |
| 29 dic 2023 | 3,1105 | 3,1190 | 3,1090 | 3,1157 | 3,0254 | 1.268.582 |
| 28 dic 2023 | 3,1105 | 3,1180 | 3,1060 | 3,1128 | 3,0225 | 1.058.977 |
| 27 dic 2023 | 3,1230 | 3,1230 | 3,1110 | 3,1130 | 3,0227 | 8.562.763 |
| 22 dic 2023 | 3,1220 | 3,1233 | 3,1100 | 3,1203 | 3,0298 | 5.134.249 |
| 21 dic 2023 | 3,1000 | 3,1200 | 3,1090 | 3,1150 | 3,0246 | 4.626.111 |
| 20 dic 2023 | 3,1090 | 3,1210 | 3,0790 | 3,1156 | 3,0252 | 39.885.910 |
| 19 dic 2023 | 3,1155 | 3,1153 | 3,0910 | 3,0980 | 3,0081 | 32.618.350 |
| 18 dic 2023 | 3,1010 | 3,1300 | 3,0870 | 3,1100 | 3,0198 | 5.245.585 |
| 15 dic 2023 | 3,1175 | 3,1180 | 3,1030 | 3,1110 | 3,0208 | 14.402.860 |
| 14 dic 2023 | 3,1230 | 3,1290 | 3,0980 | 3,1174 | 3,0269 | 87.483.640 |
| 13 dic 2023 | 3,1335 | 3,1300 | 3,1130 | 3,1210 | 3,0305 | 33.072.560 |
| 12 dic 2023 | 3,1345 | 3,1410 | 3,1150 | 3,1388 | 3,0477 | 3.963.244 |
| 11 dic 2023 | 3,1480 | 3,1640 | 3,1190 | 3,1341 | 3,0432 | 3.669.405 |
| 08 dic 2023 | 3,1460 | 3,1690 | 3,1320 | 3,1364 | 3,0455 | 4.897.650 |
| 07 dic 2023 | 3,1305 | 3,1650 | 3,1420 | 3,1453 | 3,0541 | 5.912.383 |
| 06 dic 2023 | 3,1375 | 3,1680 | 3,1360 | 3,1423 | 3,0512 | 26.171.190 |
| 05 dic 2023 | 3,1505 | 3,1510 | 3,1270 | 3,1510 | 3,0596 | 3.522.006 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.