KPN.AS - Koninklijke KPN N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 20202,25102,25802,17602,20102,201039.784.898
27 feb. 20202,38002,38402,30102,30202,302026.321.441
26 feb. 20202,42602,45002,39302,40702,407029.064.767
25 feb. 20202,50102,50502,42902,42902,429016.554.069
24 feb. 20202,48602,50402,46302,49502,495014.809.476
21 feb. 20202,53202,53502,51102,52502,52509.035.830
20 feb. 20202,52002,54402,50602,53702,537011.358.202
19 feb. 20202,54002,54602,51402,52202,522011.251.371
18 feb. 20202,50802,53602,49502,53602,536010.279.854
17 feb. 20202,50702,52202,49602,51302,51307.945.175
14 feb. 20202,48802,52502,48202,50102,501015.446.358
13 feb. 20202,46602,49502,44602,48602,486011.373.387
12 feb. 20202,45002,47602,44402,47502,475015.890.015
11 feb. 20202,46902,49202,45902,45902,45909.441.152
10 feb. 20202,48102,48602,45602,46702,467011.198.766
07 feb. 20202,48402,49802,47402,48202,482011.862.914
06 feb. 20202,47902,49002,47002,48802,488015.610.084
05 feb. 20202,48702,51202,48002,48002,480017.274.320
04 feb. 20202,52202,52702,48302,48902,489013.671.868
03 feb. 20202,53002,53402,50502,52102,52108.189.289
31 ene. 20202,54702,55402,50802,53302,533017.861.830
30 ene. 20202,53202,56102,46902,54802,548025.736.773
29 ene. 20202,55002,56302,46802,54502,545046.460.384
28 ene. 20202,67602,70702,66102,69602,696012.690.008
27 ene. 20202,70702,71602,65602,66302,663011.759.100
24 ene. 20202,72502,74702,72302,73502,73508.145.715
23 ene. 20202,74802,75402,72102,72202,72208.731.034
22 ene. 20202,77902,78502,72902,75802,758012.306.774
21 ene. 20202,76702,77902,75202,77402,77408.460.741
20 ene. 20202,74902,78302,74602,78002,78007.586.961
17 ene. 20202,73002,75402,71902,74802,748012.740.887
16 ene. 20202,68402,72902,68202,72702,72709.358.696
15 ene. 20202,68302,68802,66502,68402,68408.287.380
14 ene. 20202,68002,68702,65702,67902,67907.629.395
13 ene. 20202,67002,67702,64802,67002,67007.733.603
10 ene. 20202,66902,68202,65902,66702,66707.247.887
09 ene. 20202,65502,68402,65402,67302,673013.904.773
08 ene. 20202,61802,64402,59902,64002,640011.100.633
07 ene. 20202,64602,66402,64002,64302,643011.620.526
06 ene. 20202,62802,65002,62302,64502,64507.927.349
03 ene. 20202,63002,64502,62202,64002,64006.288.087
02 ene. 20202,63602,64802,62702,63702,63708.285.456
31 dic. 20192,62302,64002,61302,63102,63102.905.415
30 dic. 20192,63202,64502,61902,62502,62505.385.857
27 dic. 20192,64502,65702,63202,64302,64306.628.817
24 dic. 20192,66402,66402,64002,64002,64002.498.180
23 dic. 20192,66702,67202,64802,65902,65906.768.652
20 dic. 20192,66802,67602,65002,67602,676017.378.657
19 dic. 20192,64002,67002,63102,67002,670017.588.649
18 dic. 20192,63202,65202,63202,64202,642013.721.173
17 dic. 20192,63702,64702,62102,63202,632011.149.628
16 dic. 20192,62002,65402,61802,62502,62509.732.200
13 dic. 20192,63302,64102,60502,61102,611012.860.636
12 dic. 20192,68002,70002,59502,62202,622024.023.791
11 dic. 20192,71902,72102,69602,69602,696010.054.331
10 dic. 20192,74002,74402,71502,71902,71908.073.304
09 dic. 20192,74002,76202,73902,74302,74309.379.563
06 dic. 20192,74002,76202,73302,74402,74405.805.596
05 dic. 20192,71802,75502,71802,74002,74009.842.986
04 dic. 20192,71902,74302,70502,72902,729014.546.679
03 dic. 20192,73002,74402,71502,72602,726011.737.838
02 dic. 20192,80902,81302,71902,73002,730014.654.090
29 nov. 20192,80402,81902,79502,79602,79608.010.693
28 nov. 20192,83602,85702,80902,81802,81806.989.939
27 nov. 20192,81902,84902,79202,84502,845010.618.370
26 nov. 20192,76902,82002,76002,81302,813035.843.885
25 nov. 20192,80002,80202,77202,77202,77207.081.924
22 nov. 20192,77702,79402,77202,79302,79308.407.418
21 nov. 20192,76602,79402,76002,77302,773011.423.596
20 nov. 20192,77202,79602,77002,78102,78108.329.025
19 nov. 20192,80302,80502,77102,77802,778011.349.203
18 nov. 20192,80002,81902,77402,79802,798014.924.329
15 nov. 20192,81802,83702,79602,80002,80009.263.217
14 nov. 20192,83802,86702,80002,80602,806012.284.383
13 nov. 20192,85002,86302,83502,83902,839011.473.240
12 nov. 20192,80502,84602,79402,84602,846015.091.284
11 nov. 20192,78002,80402,77402,78902,78908.135.956
08 nov. 20192,77002,80202,77002,78502,78509.706.889
07 nov. 20192,77002,78102,74602,76702,767012.387.991
06 nov. 20192,78002,78502,74802,77602,776014.124.123
05 nov. 20192,75502,78102,73302,78102,781016.143.629
04 nov. 20192,75002,79102,72402,76302,763014.643.005
01 nov. 20192,78102,79902,74702,75202,75209.933.965
31 oct. 20192,78602,79502,77102,78002,780013.184.251
30 oct. 20192,78402,79402,74802,78902,789015.900.015
29 oct. 20192,89002,89002,77002,77702,777025.471.881
28 oct. 20192,89902,90302,85702,87902,879013.254.872
25 oct. 20192,94602,95502,86102,89302,893022.905.784
24 oct. 20192,92402,94302,85002,86802,868020.618.099
23 oct. 20192,93102,94102,91402,93202,932011.523.200
22 oct. 20192,93302,93802,90702,93102,931011.490.624
21 oct. 20192,96102,97802,92702,93302,933011.810.364
18 oct. 20192,95202,96402,93502,96402,964010.887.837
17 oct. 20192,91702,96102,91702,96102,961014.424.260
16 oct. 20192,93702,94402,91602,93302,933016.845.074
15 oct. 20192,94202,95302,92202,93702,937010.742.795
14 oct. 20192,93902,94302,91702,93002,930011.237.259
11 oct. 20192,93802,96702,92702,95202,952016.698.127
10 oct. 20192,93602,94002,88902,93002,93008.652.368
09 oct. 20192,90202,96402,89802,92702,927020.057.187
*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