Mercados españoles cerrados

Koninklijke KPN N.V. (KPN.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4020+0,0610 (+2,61%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 20202,34002,41902,34002,40202,402014.606.259
22 oct. 20202,32102,34802,29402,34102,341015.554.641
21 oct. 20202,37102,37302,29702,32702,327016.374.359
20 oct. 20202,39602,42002,35402,35402,354020.314.806
19 oct. 20202,38102,43002,35002,41702,41708.971.429
16 oct. 20202,39802,40602,36402,37902,379016.047.282
15 oct. 20202,42202,42502,37302,39102,391015.303.881
14 oct. 20202,40002,44002,38802,44002,440015.290.572
13 oct. 20202,39902,40602,36502,40002,400016.422.914
12 oct. 20202,35002,45502,35002,38602,386058.641.216
09 oct. 20202,19202,24902,18302,23502,235028.475.948
08 oct. 20202,15602,18102,13702,17502,175017.229.783
07 oct. 20202,13902,15702,11802,13602,136016.095.820
06 oct. 20202,14202,16102,12502,13502,135012.140.270
05 oct. 20202,06602,15102,05102,12302,123019.894.026
02 oct. 20201,99702,05801,98502,03202,032018.029.243
01 oct. 20202,03302,03701,99651,99651,996513.484.207
30 sept. 20202,01002,04001,99252,00702,007012.542.251
29 sept. 20202,03202,03402,01302,01302,01308.434.560
28 sept. 20202,02802,04302,01402,02702,027010.902.937
25 sept. 20202,02002,05902,00202,01002,010010.972.010
24 sept. 20202,01802,04202,00102,01202,012011.161.575
23 sept. 20202,05502,05502,03402,03402,03409.138.913
22 sept. 20202,04702,07302,03102,04402,044011.381.631
21 sept. 20202,10802,10802,03302,04602,046014.909.594
18 sept. 2020------
17 sept. 20202,16002,16002,12402,14402,144012.928.226
16 sept. 20202,17802,19002,16102,17602,176011.652.180
15 sept. 20202,18702,19002,16402,17702,177012.371.398
14 sept. 20202,19902,20402,18102,19002,19007.332.205
11 sept. 20202,20302,20902,17702,18402,18409.265.992
10 sept. 20202,20802,23002,19402,19402,194013.956.370
09 sept. 20202,15502,24002,15502,21702,217017.751.895
08 sept. 20202,18602,21002,15002,15702,157011.884.849
07 sept. 20202,18002,20002,16002,19802,198010.585.474
04 sept. 20202,25002,25602,16302,16602,166021.486.855
03 sept. 20202,25002,29402,24402,25902,259017.027.503
02 sept. 20202,19502,24402,18902,24402,244012.811.919
01 sept. 20202,20702,21902,17602,18202,18208.917.919
31 ago. 20202,24802,25802,19402,19702,197013.561.361
28 ago. 20202,26702,27502,23402,23402,23406.534.788
27 ago. 20202,25202,28302,22202,26502,26508.382.506
26 ago. 20202,24302,26102,23502,24502,24508.511.441
25 ago. 20202,28702,30802,24502,25302,25309.535.744
24 ago. 20202,25002,27602,24002,27602,27608.512.505
21 ago. 20202,23302,24702,21602,23802,238014.884.004
20 ago. 20202,24802,26102,22402,23502,235011.626.725
19 ago. 20202,18302,23902,18302,23902,23908.489.220
18 ago. 20202,17602,20702,17002,18902,18908.264.867
17 ago. 20202,20402,21202,17902,18202,18206.466.496
14 ago. 20202,20402,22102,18802,20202,202011.934.979
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...