Mercados españoles cerrados

Koninklijke KPN N.V. (KPN.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2040-0,0280 (-1,25%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 20202,22502,24502,20302,20402,20406.975.756
12 ago. 20202,18602,23302,18602,23202,232013.616.289
11 ago. 20202,16102,21102,16102,18202,182012.823.367
10 ago. 20202,13702,15102,11602,15102,15109.577.324
07 ago. 20202,13502,15602,12202,13302,133010.434.369
06 ago. 20202,17302,17502,12102,14002,14008.887.515
05 ago. 20202,21402,23202,17302,17402,174012.698.665
04 ago. 20202,20702,22602,19802,21402,21409.526.494
03 ago. 20202,19302,22902,17502,19802,198016.041.259
31 jul. 20202,21302,22802,19002,19402,194016.038.854
30 jul. 20202,27502,27902,20802,20802,208016.504.423
29 jul. 20202,28002,28002,24402,27902,279013.010.654
29 jul. 20200.043 Dividendo
28 jul. 20202,30302,35002,27402,31302,270017.507.855
27 jul. 20202,39402,39402,28202,32202,278821.746.042
24 jul. 20202,41002,41902,38802,39602,351511.473.514
23 jul. 20202,47302,47402,41802,42202,377012.154.988
22 jul. 20202,46802,47102,45102,46002,414310.007.892
21 jul. 20202,47002,49302,45402,46402,418211.449.332
20 jul. 2020------
17 jul. 20202,45202,45602,43002,44102,39566.308.093
16 jul. 20202,41002,45602,40702,44802,40259.661.198
15 jul. 20202,42102,44102,40302,42602,380913.033.063
14 jul. 20202,39502,44202,38702,42102,376021.839.600
13 jul. 20202,39202,41902,39102,41002,36529.972.386
10 jul. 20202,36002,38402,35502,38102,33676.885.417
09 jul. 20202,40002,40602,36802,36802,324010.272.886
08 jul. 20202,40102,43502,38702,39302,34859.815.468
07 jul. 20202,42602,43402,40002,41002,365212.675.397
06 jul. 20202,42802,46302,42202,43602,390711.049.750
03 jul. 20202,42002,42902,40202,40902,364210.722.532
02 jul. 20202,39802,41902,38002,41002,365225.747.065
01 jul. 20202,35802,39502,35002,38502,340712.036.912
30 jun. 20202,35902,38302,34402,36002,316113.175.768
29 jun. 20202,33502,35502,31302,35002,306313.826.940
26 jun. 20202,35402,38802,33302,33302,289613.141.650
25 jun. 20202,33502,35602,31302,34802,304317.930.334
24 jun. 20202,35602,37102,33502,34002,296517.611.575
23 jun. 20202,35402,36702,34202,36002,316111.608.180
22 jun. 20202,34102,36302,33202,35002,306311.146.206
19 jun. 20202,35002,36802,34002,35502,311227.583.077
18 jun. 20202,29002,34702,27902,33402,290617.882.078
17 jun. 20202,27402,30802,26902,29602,253316.550.367
16 jun. 20202,22702,28002,21602,27002,227814.642.137
15 jun. 20202,22002,22402,18602,20902,167917.119.589
12 jun. 20202,21302,26202,20102,24902,207216.624.205
11 jun. 20202,31302,31302,22602,23702,195423.373.259
10 jun. 20202,30302,35002,30302,32902,285722.670.788
09 jun. 20202,34702,34902,28002,30202,259215.796.940
08 jun. 20202,30002,34902,28902,34102,297516.887.469
05 jun. 20202,34602,36202,30502,31402,271016.826.883
04 jun. 20202,31102,33702,27802,33702,293613.696.190
03 jun. 20202,28002,32802,26802,32402,280814.163.695
02 jun. 20202,25602,26702,23402,26602,223913.475.254
01 jun. 20202,22602,25602,22002,24502,20339.719.930
29 may. 20202,18402,21702,17702,20402,163018.319.608
28 may. 20202,16202,21902,15402,19702,156213.803.278
27 may. 20202,18202,21202,12702,15202,112019.254.782
26 may. 20202,16602,18802,15002,17802,137512.230.533
25 may. 20202,14502,16502,12902,16502,12485.704.487
22 may. 20202,11702,14002,11502,13402,09438.831.514
21 may. 20202,09602,14502,09602,13002,09049.746.214
20 may. 20202,07402,12202,06402,11702,077611.924.071
19 may. 20202,14902,15102,07602,07702,038425.662.074
18 may. 20202,12502,15502,10602,14302,103219.643.315
15 may. 20202,10002,13302,07902,10602,066814.914.502
14 may. 20202,12102,12102,06502,09302,054115.947.578
13 may. 20202,14002,14802,11002,12802,088412.945.851
12 may. 20202,12102,16802,10602,15402,114014.980.856
11 may. 20202,12402,12902,10402,11702,07769.841.557
08 may. 20202,12902,13102,08702,11602,07678.606.466
07 may. 20202,08502,10802,05002,10602,066812.912.880
06 may. 20202,12702,13202,07002,07002,031525.615.042
05 may. 20202,11102,14302,09802,13102,091417.842.622
04 may. 20202,04302,11802,04002,10002,061037.925.211
30 abr. 20202,05002,11902,03602,11202,072735.918.457
29 abr. 20201,98002,01001,96552,00701,969720.593.612
28 abr. 20201,97601,99851,95251,97801,941225.655.968
27 abr. 20202,00002,01501,95951,97001,933419.610.032
24 abr. 20202,00702,01701,96701,97251,935822.601.164
23 abr. 20202,00002,04301,97852,03802,000120.713.316
22 abr. 20201,98452,00301,96752,00001,962815.890.305
21 abr. 20202,05202,05301,98251,98501,948122.513.246
20 abr. 20202,11302,12002,06402,08002,041314.617.714
17 abr. 20202,16202,17002,10102,10402,064929.051.920
17 abr. 20200.083 Dividendo
16 abr. 20202,22002,23202,18602,20002,077626.432.816
15 abr. 20202,20602,26502,20002,21402,090920.031.320
14 abr. 20202,20902,20902,16002,20802,085226.314.983
09 abr. 20202,16902,19402,13502,19002,068227.170.784
08 abr. 20202,20902,21002,14902,16002,039916.060.210
07 abr. 20202,20002,22102,17402,20702,084324.422.177
06 abr. 20202,15802,18702,14602,15702,037028.073.492
03 abr. 20202,16502,17202,10702,12002,002116.752.833
02 abr. 20202,09502,19102,08902,16202,041818.232.552
01 abr. 20202,11002,14702,05502,09001,973819.193.606
31 mar. 20202,16502,22302,14202,17602,055019.186.041
30 mar. 20202,12002,15702,09902,14502,025718.954.950
27 mar. 20202,12902,16102,08602,10701,989823.257.865
26 mar. 20202,12102,17102,07502,17102,050326.496.136
*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