Mercados españoles abiertos en 7 hrs 55 min

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
36,36-0,46 (-1,25%)
Al cierre: 5:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 202036,8236,8636,3236,3636,3614.944.408
27 nov. 202036,8237,0936,7336,8236,827.067.665
26 nov. 202036,9137,0936,8136,8636,868.310.835
25 nov. 202036,7736,9536,6136,7836,789.630.749
24 nov. 202036,7837,0236,4536,6936,6910.930.214
23 nov. 202036,9536,9936,6236,7036,707.825.529
20 nov. 202036,2036,9536,1636,9536,9513.557.483
19 nov. 202036,3036,3536,0936,2536,257.954.074
18 nov. 202036,2736,3936,0636,3536,357.737.773
17 nov. 202036,1336,3135,9636,3136,319.207.418
16 nov. 202036,2236,4135,9836,2236,2210.361.938
13 nov. 202036,1736,2035,8336,1036,109.855.623
12 nov. 202036,0036,4335,8836,1936,1911.593.911
11 nov. 202035,7136,2735,5336,1536,1512.773.833
10 nov. 202035,6035,8435,3335,6835,6811.525.928
09 nov. 202035,2035,8434,9035,6035,6018.750.003
06 nov. 202035,1635,1934,5834,6634,669.157.889
05 nov. 202035,1135,3634,9135,2735,2711.930.764
04 nov. 202034,1935,1034,0135,0335,0310.638.109
03 nov. 202034,9434,9934,3434,5634,5610.315.171
02 nov. 202034,2834,7933,9434,7934,7911.028.253
30 oct. 202034,1434,2533,9534,1234,125.727.154
29 oct. 202034,1634,5933,7734,1434,1412.635.710
28 oct. 202035,0035,0033,9234,2234,2214.845.427
27 oct. 202035,6535,6935,0135,0635,0610.303.133
26 oct. 202035,9136,3935,4035,5235,5211.317.128
23 oct. 202035,6736,4135,6136,1836,189.576.979
22 oct. 202036,4036,5635,2235,6535,6519.865.010
22 oct. 20200.9 Dividendo
21 oct. 202038,7738,7936,9237,2036,3028.089.544
20 oct. 202038,5038,6237,9938,0937,1714.233.457
19 oct. 202038,5538,8138,3738,6337,709.128.602
16 oct. 202038,6138,8638,2938,4737,5412.894.767
15 oct. 202038,5438,6538,2838,3837,4513.729.739
14 oct. 202038,6638,8538,5038,6737,739.894.626
13 oct. 202038,6738,8338,3838,4837,559.379.019
12 oct. 202038,2038,4538,0738,4537,528.086.321
09 oct. 202038,1438,2237,9538,0837,167.362.799
08 oct. 202038,0538,1437,8138,1337,2111.005.910
07 oct. 202038,4038,6337,6037,6036,6913.642.787
06 oct. 202038,3039,1638,2738,4037,4724.692.122
05 oct. 202036,3137,1036,3037,0036,1010.395.328
02 oct. 202036,1936,4335,9036,1335,2610.248.525
01 oct. 202036,9236,9936,3136,3135,4310.285.945
30 sept. 202036,6137,1536,1836,8535,9617.860.232
29 sept. 202036,0636,8636,0236,5035,6211.271.270
28 sept. 202035,6536,2435,5736,1535,2811.714.240
25 sept. 202035,6536,0935,2635,3334,4811.177.715
24 sept. 202035,6436,0635,5135,6034,7411.485.050
23 sept. 202035,5536,0135,4735,8534,9810.178.220
22 sept. 202034,7335,7034,7335,4734,6115.748.911
21 sept. 202034,8635,0334,5734,6033,7614.466.556
18 sept. 2020------
17 sept. 202035,0335,5734,9135,5434,6812.517.997
16 sept. 202035,0035,5334,9035,2834,4316.197.025
15 sept. 202034,6434,7234,3934,6933,8514.157.621
14 sept. 202034,8034,8434,4934,6133,779.679.900
11 sept. 202034,7534,9734,4834,6733,838.867.668
10 sept. 202035,0035,0534,6834,8033,9610.056.293
09 sept. 202034,4535,0734,3834,9934,1410.373.922
08 sept. 202034,8334,9834,3634,3933,5611.399.974
07 sept. 202034,3534,8334,1834,8233,988.388.573
04 sept. 202033,9034,5033,7934,1933,3614.550.546
03 sept. 202034,0034,5233,9633,9733,1513.849.480
02 sept. 202033,6034,0333,5833,9133,0911.340.740
01 sept. 202033,4133,9233,3433,4932,6812.463.122
31 ago. 202033,6233,6833,3133,3132,5014.164.627
28 ago. 202034,0034,0633,4933,5332,7210.407.541
27 ago. 202033,9634,0433,6633,9433,128.423.580
26 ago. 202034,0034,1233,8433,9233,109.013.047
25 ago. 202034,3034,8834,1234,1233,299.726.747
24 ago. 202033,6134,2733,6134,2533,4210.236.242
21 ago. 202033,7733,8033,4733,5132,707.605.768
20 ago. 202033,9133,9433,5733,6932,8710.257.255
19 ago. 202033,8234,1033,7734,0533,236.546.472
18 ago. 202033,8034,0833,6033,7132,8913.887.968
17 ago. 202034,0034,1933,8133,8833,0610.674.372
14 ago. 202034,3034,3033,7534,1133,2811.792.397
13 ago. 202034,5034,7534,3734,4233,598.498.630
12 ago. 202034,3634,8434,1834,6433,8011.054.196
11 ago. 202034,3034,6134,2534,3333,5010.571.945
10 ago. 202034,0034,2033,7534,2033,378.691.674
07 ago. 202033,8534,1433,7233,8533,038.108.418
06 ago. 202034,3134,3133,6933,8533,0311.488.785
05 ago. 202034,7234,7534,2534,3433,518.580.643
04 ago. 202034,5034,8234,4234,6433,809.051.246
03 ago. 202034,1934,4933,7934,4233,599.068.664
31 jul. 202034,2834,5534,0834,0833,2610.408.357
30 jul. 202034,9935,0434,1534,2433,419.791.463
29 jul. 202035,0035,2634,8335,1234,276.407.452
28 jul. 202035,2335,2334,7335,0234,178.746.628
27 jul. 202035,5235,5835,1935,2334,388.586.773
24 jul. 202035,7535,8135,3135,5234,667.384.257
23 jul. 202035,9936,0935,8035,8034,937.205.335
22 jul. 202036,0036,1135,7835,9535,087.627.815
21 jul. 202036,2236,2635,7536,0035,1312.360.334
20 jul. 2020------
17 jul. 202036,5236,6835,7536,2735,3915.761.562
16 jul. 202035,1835,8735,1835,7234,8610.970.488
15 jul. 202035,5335,6434,9335,4734,6115.595.944
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...