KPN.AS - Koninklijke KPN N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20192,83002,86002,82102,85202,852022.657.003
19 sept. 20192,80002,83702,79002,82902,829010.931.828
18 sept. 20192,78502,79902,77702,79802,798012.027.963
17 sept. 20192,76702,79302,75902,78002,780011.291.914
16 sept. 20192,72002,77802,71702,76702,767016.174.350
13 sept. 20192,78302,78302,72702,72702,727013.863.903
12 sept. 20192,75002,80702,73702,76802,768015.718.366
11 sept. 20192,73902,75402,71602,75402,754014.229.002
10 sept. 20192,82302,83202,71502,74902,749023.092.189
09 sept. 20192,82202,85202,81302,83002,830013.295.958
06 sept. 20192,87002,88302,79702,81702,817026.246.680
05 sept. 20192,91002,92502,88102,89202,89209.994.311
04 sept. 20192,90902,91602,89202,90302,903011.868.234
03 sept. 20192,88602,90002,86902,90002,900019.031.859
02 sept. 20192,88702,90302,87502,88602,88609.233.951
30 ago. 20192,85602,88902,85602,88002,880015.465.061
29 ago. 20192,80502,87202,80102,85902,859021.149.481
28 ago. 20192,78302,81802,77902,81002,810013.594.834
27 ago. 20192,73902,79602,72802,79602,796016.341.102
26 ago. 20192,72102,75902,71802,74802,74805.793.600
23 ago. 20192,73002,75002,72802,73402,734010.670.050
22 ago. 20192,72702,76202,72102,72202,722015.269.743
21 ago. 20192,73702,77402,73502,73502,73509.876.255
20 ago. 20192,75702,77802,73802,73802,738010.700.982
19 ago. 20192,78002,79102,74702,76002,760011.583.752
16 ago. 20192,72302,77302,72102,77302,773015.634.893
15 ago. 20192,71402,72802,69102,72202,722015.115.062
14 ago. 20192,71002,73602,68002,70402,704014.068.821
13 ago. 20192,68202,71802,67402,71802,718018.450.944
12 ago. 20192,68302,71402,66702,68502,685012.009.962
09 ago. 20192,68202,69302,66802,67802,678012.504.066
08 ago. 20192,69502,71002,67702,68902,689017.549.115
07 ago. 20192,70502,71402,67602,67802,678017.429.634
06 ago. 20192,65502,71102,65002,69302,693022.091.133
05 ago. 20192,64002,69702,64002,65002,650022.310.679
02 ago. 20192,60002,67302,58502,66002,660024.924.111
01 ago. 20192,57802,62902,57002,62002,620018.345.176
31 jul. 20192,59002,59902,56402,58102,581015.016.307
30 jul. 20192,64002,64002,57902,58302,583013.261.107
29 jul. 20192,56602,65202,56502,63202,632025.720.736
26 jul. 20192,59302,59302,51602,56102,561024.804.000
26 jul. 20190.042 Dividendo
25 jul. 20192,67102,68802,61002,61902,577023.527.317
24 jul. 20192,64902,66502,62302,65002,607534.706.264
23 jul. 20192,60002,60602,57802,57902,537616.639.865
22 jul. 20192,61602,62402,57302,59402,552414.246.347
19 jul. 20192,63702,65502,61002,61902,577015.437.955
18 jul. 20192,60102,65702,60102,64102,598615.738.218
17 jul. 20192,60802,68702,59202,62102,579018.200.590
16 jul. 20192,63102,63702,58502,62002,578014.650.645
15 jul. 20192,65902,66402,63302,63302,590814.037.968
12 jul. 20192,67302,68802,65502,66102,618312.789.148
11 jul. 20192,68002,69902,66102,66102,618311.952.832
10 jul. 20192,69502,70002,67302,67302,630112.595.179
09 jul. 20192,67102,70802,67102,70402,660612.953.212
08 jul. 20192,70302,70502,66002,66002,617313.652.004
05 jul. 20192,72702,74302,69802,70002,656710.106.870
04 jul. 20192,70102,72502,68702,72502,681310.790.742
03 jul. 20192,69302,71402,69302,69802,654712.626.815
02 jul. 20192,69902,70802,67902,69202,648819.661.091
01 jul. 20192,71002,71602,68102,69402,650815.698.649
28 jun. 20192,72102,72502,69702,70002,656717.035.045
27 jun. 20192,77102,77102,72402,72402,680312.062.462
26 jun. 20192,75102,76802,72502,76602,721613.504.073
25 jun. 20192,79002,79102,70202,76302,718720.460.332
24 jun. 20192,82002,84402,80602,81302,76796.652.254
21 jun. 20192,83102,84302,79302,82002,774817.636.409
20 jun. 20192,85002,86202,83002,83002,784613.908.840
19 jun. 20192,83602,84502,81802,84102,795410.178.255
18 jun. 20192,81702,84902,78902,83602,790514.330.670
17 jun. 20192,83902,85602,80602,80602,761010.498.098
14 jun. 20192,86802,87002,83102,83702,791511.647.046
13 jun. 20192,88502,90502,86702,86902,823012.524.742
12 jun. 20192,84002,89802,83902,89802,851513.665.352
11 jun. 20192,84702,86202,83502,84302,797413.335.232
10 jun. 20192,85002,85602,84102,85502,80923.458.406
07 jun. 20192,82902,85802,81102,85102,80539.412.631
06 jun. 20192,82802,87702,82102,82102,775815.570.388
05 jun. 20192,77902,83602,77702,83602,790516.787.311
04 jun. 20192,74702,78702,73302,77302,728515.387.789
03 jun. 20192,72002,75302,70402,75302,708912.969.475
31 may. 20192,70002,73902,68502,73802,694114.227.133
30 may. 20192,75002,76002,70702,71502,671510.924.536
29 may. 20192,72702,72702,67902,68602,642910.071.735
28 may. 20192,72802,73902,69502,73002,686227.261.440
27 may. 20192,69802,74002,69802,73202,68824.194.627
24 may. 20192,69002,72502,68102,69602,652810.788.257
23 may. 20192,70702,71602,66902,68002,637012.751.579
22 may. 20192,72402,73702,70402,72702,68337.448.274
21 may. 20192,73602,74002,70902,72702,683311.079.905
20 may. 20192,66502,72102,66502,72102,67749.300.551
17 may. 20192,66002,68602,64802,67302,63017.502.166
16 may. 20192,64502,68202,63002,67602,63319.521.946
15 may. 20192,68802,69002,65002,65002,607512.326.291
14 may. 20192,66902,70502,66702,68302,640010.927.625
13 may. 20192,68202,69402,64102,65602,61349.343.535
10 may. 20192,70502,71502,69402,71002,66656.794.335
09 may. 20192,70902,72902,68802,69802,65477.664.223
08 may. 20192,70202,73102,69202,72802,684315.398.866
07 may. 20192,67902,74402,67902,70502,661619.771.888
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines