Mercados españoles abiertos en 16 mins

Telia Company AB (publ) (TELIA1.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
2,3750+0,0380 (+1,63%)
Al cierre: 06:29PM EEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,32002,38302,32002,37502,37501.414.115
22 abr 20242,28402,34502,28402,33702,3370668.765
19 abr 20242,24102,28502,22802,27702,2770435.634
18 abr 20242,20802,25602,20702,24102,2410638.546
17 abr 20242,20002,22202,19202,20702,2070802.981
16 abr 20242,24602,24602,18802,19902,1990880.732
15 abr 20242,24602,26602,23402,24602,2460393.753
12 abr 20242,24102,27202,23902,24402,2440714.362
11 abr 20242,24702,25402,22602,23202,2320706.403
11 abr 20240.5 Dividendo
10 abr 20242,33702,35202,27702,29201,79201.403.964
09 abr 20242,35302,35302,31402,31701,8115523.688
08 abr 20242,35802,37702,34602,35301,8397600.153
05 abr 20242,38002,38102,34802,35701,8428740.269
04 abr 20242,38402,40502,38402,39401,8717748.292
03 abr 20242,33702,38302,33702,38201,8624707.067
02 abr 20242,36602,37602,32802,33701,82721.141.978
28 mar 20242,37002,39402,36202,36401,8483631.945
27 mar 20242,37502,39802,36502,37401,8561554.924
26 mar 20242,35402,37702,34002,36901,8522607.354
25 mar 20242,34002,36302,33902,35401,8405571.943
22 mar 20242,29402,35602,29002,34001,8295971.316
21 mar 20242,25902,31402,25902,29401,7936635.135
20 mar 20242,25502,26002,23502,25701,7646312.485
19 mar 20242,27802,28202,24302,26001,7670594.401
18 mar 20242,28002,30502,27302,27801,7811536.928
15 mar 20242,26002,28202,25702,28201,7842725.660
14 mar 20242,22102,28302,22102,26401,77011.520.895
13 mar 20242,18502,22002,18002,22001,73571.351.094
12 mar 20242,17802,19502,16402,16901,6958474.477
11 mar 20242,17602,18402,16802,17501,7005453.444
08 mar 20242,17702,17702,16302,17701,7021605.597
07 mar 20242,17402,20202,16702,17701,7021867.986
06 mar 20242,15802,18502,15802,17601,7013881.293
05 mar 20242,16602,16602,12902,16101,68961.026.149
04 mar 20242,20002,20002,15902,16601,6935805.328
01 mar 20242,20502,22102,19602,20001,7201381.040
29 feb 20242,19002,21502,18702,20601,7248843.561
28 feb 20242,19302,21402,17702,18601,7091454.772
27 feb 20242,17802,19302,17002,19301,7146858.551
26 feb 20242,20602,21602,17002,17801,70291.105.334
23 feb 20242,21302,21802,16302,19701,7177787.659
22 feb 20242,20002,22102,20002,20801,7263655.123
21 feb 20242,23102,23302,19302,19501,7162920.453
20 feb 20242,19302,23402,18802,23101,7443442.937
19 feb 20242,17402,20102,17402,19301,7146651.346
16 feb 20242,19002,19002,16702,17401,6997781.328
15 feb 20242,15902,20002,15502,19001,7123791.792
14 feb 20242,16602,17002,14302,15901,6880678.030
13 feb 20242,18502,21402,14202,15401,6841845.038
12 feb 20242,15002,18502,14702,18201,7060711.836
09 feb 20242,17902,17902,14202,15101,6818764.316
08 feb 20242,21202,21602,17502,17901,70371.195.941
07 feb 20242,25002,26802,21402,21701,7334628.383
06 feb 20242,23502,24802,22102,24701,7568461.406
05 feb 20242,28602,31002,23702,24001,7513499.165
02 feb 20242,31202,34102,28602,28601,7873704.803
02 feb 20240.5 Dividendo
01 feb 20242,39802,40102,36602,36601,4589632.543
31 ene 20242,35202,41702,35002,39001,4737889.067
30 ene 20242,35002,37002,32502,33001,4367575.202
29 ene 20242,38802,40602,34502,35101,44971.360.685
26 ene 20242,25002,38802,20802,38601,47133.747.338
25 ene 20242,36202,38302,35002,38201,4688660.826
24 ene 20242,39502,40002,32002,36201,45652.261.558
23 ene 20242,37302,42502,34102,37801,46631.691.597
22 ene 20242,37002,38602,33802,36501,4583828.798
19 ene 20242,37802,38802,36602,37001,4614372.461
18 ene 20242,38702,39402,37002,37801,4663795.102
17 ene 20242,40302,41302,37502,38701,4719953.514
16 ene 20242,44202,44202,39902,41401,48851.087.288
15 ene 20242,44302,44602,43102,44301,5064243.854
12 ene 20242,41902,43902,41002,43101,4990601.744
11 ene 20242,42902,43802,41002,41901,4916640.048
10 ene 20242,44502,44502,40502,41501,4891508.227
09 ene 20242,43802,46802,43102,44701,50891.050.616
08 ene 20242,40602,42302,38302,42201,49351.777.997
05 ene 20242,39902,41902,38502,40001,47992.321.370
04 ene 20242,36102,40202,36102,40101,4805918.914
03 ene 20242,37002,39302,34902,35801,45401.051.297
02 ene 20242,31002,38702,31002,36901,46081.179.543
29 dic 20232,31302,32302,30502,30601,42191.147.964
28 dic 20232,32702,34202,30802,31601,42811.066.302
27 dic 20232,31002,33002,30102,32901,43611.558.437
22 dic 20232,28002,33002,28002,32101,43121.769.183
21 dic 20232,29902,30002,26902,27501,40281.137.614
20 dic 20232,27002,30402,27002,30301,42011.124.690
19 dic 20232,28602,29402,25502,27001,3997985.899
18 dic 20232,29002,31102,28602,28601,4096815.644
15 dic 20232,33202,33802,29602,30001,4182932.370
14 dic 20232,29202,36802,29202,33201,43801.346.397
13 dic 20232,30602,31102,28002,28401,4084965.178
12 dic 20232,32002,33202,30602,30601,4219934.143
11 dic 20232,32202,32802,30502,32001,4306732.361
08 dic 20232,33202,35302,31302,31701,42871.321.379
07 dic 20232,28302,33202,28302,32801,43551.784.197
05 dic 20232,26002,26302,24402,25001,3874600.801
04 dic 20232,28402,29302,25902,25901,3930970.498
01 dic 20232,18602,24002,17802,23701,37941.300.954
30 nov 20232,19302,21202,17502,17801,34303.799.488
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...