Mercados españoles cerrados

Telekom Austria AG (TKA.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,10+0,05 (+0,62%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,048,128,048,108,1058.208
30 abr 20247,988,067,988,058,0571.118
29 abr 20248,048,057,988,028,0271.753
26 abr 20248,008,057,998,028,0268.322
25 abr 20247,958,007,938,008,0084.850
24 abr 20247,968,037,968,008,0055.235
23 abr 20247,928,007,928,008,0071.351
22 abr 20247,937,997,917,977,9734.850
19 abr 20247,907,967,867,907,90111.903
18 abr 20247,817,917,757,907,90186.758
17 abr 20247,857,907,817,907,90222.444
16 abr 20247,908,047,827,907,90152.022
15 abr 20247,807,867,787,857,8571.597
12 abr 20247,807,827,787,827,8245.840
11 abr 20247,757,807,757,787,78110.966
10 abr 20247,807,807,717,757,75581.449
09 abr 20247,707,777,707,757,7552.033
08 abr 20247,707,767,707,757,7531.346
05 abr 20247,737,757,707,757,75129.548
04 abr 20247,807,807,727,737,7360.140
03 abr 20247,747,827,687,757,7564.451
02 abr 20247,737,777,707,757,7571.580
28 mar 20247,717,777,707,757,7555.751
27 mar 20247,777,777,717,737,7394.663
26 mar 20247,707,757,707,737,73127.577
25 mar 20247,707,747,667,747,7455.458
22 mar 20247,777,777,687,707,7056.644
21 mar 20247,627,697,597,667,6681.725
20 mar 20247,777,777,607,627,6291.272
19 mar 20247,567,667,557,667,6694.565
18 mar 20247,707,717,597,607,6067.313
15 mar 20247,567,707,567,667,661.852.781
14 mar 20247,637,667,567,607,60139.257
13 mar 20247,547,607,547,607,60168.986
12 mar 20247,527,617,527,607,60163.494
11 mar 20247,607,637,547,607,6082.444
08 mar 20247,657,657,547,607,6071.086
07 mar 20247,507,657,457,607,60210.206
06 mar 20247,587,597,537,557,5575.229
05 mar 20247,527,557,457,557,5587.034
04 mar 20247,437,527,437,507,5099.616
01 mar 20247,457,497,367,467,46105.503
29 feb 20247,537,587,337,347,34409.585
28 feb 20247,727,727,527,547,54180.258
27 feb 20247,737,737,597,677,67165.116
26 feb 20247,897,987,717,717,7192.525
23 feb 20247,917,997,917,937,9366.951
22 feb 20247,968,017,927,927,9256.861
21 feb 20248,048,077,967,977,9764.669
20 feb 20247,998,107,958,108,1085.103
19 feb 20247,837,977,827,947,9456.432
16 feb 20247,867,877,787,837,8391.460
15 feb 20247,927,997,857,907,9081.616
14 feb 20247,908,007,907,937,93128.134
13 feb 20247,908,007,907,997,9999.468
12 feb 20247,957,967,917,937,93113.151
09 feb 20247,917,987,857,927,9268.155
08 feb 20248,008,037,957,957,9564.319
07 feb 20248,098,098,018,068,06107.606
06 feb 20247,998,087,928,068,06143.420
05 feb 20248,008,117,998,018,01114.326
02 feb 20248,048,097,978,008,0071.473
01 feb 20247,968,097,968,048,0484.797
31 ene 20247,908,067,908,068,0698.812
30 ene 20247,968,037,957,977,9788.845
29 ene 20247,897,997,867,997,9988.355
26 ene 20247,977,977,787,927,92133.264
25 ene 20248,018,097,978,068,0677.855
24 ene 20248,108,148,008,028,0286.964
23 ene 20248,128,128,048,088,0871.626
22 ene 20248,058,128,008,108,1099.711
19 ene 20247,988,057,988,048,0468.045
18 ene 20248,108,107,968,008,0060.994
17 ene 20248,008,127,968,048,0491.157
16 ene 20248,018,087,968,078,0799.844
15 ene 20247,998,137,988,098,0986.061
12 ene 20247,917,997,917,997,9977.624
11 ene 20247,957,997,897,937,9395.008
10 ene 20247,867,957,827,917,9148.682
09 ene 20247,867,907,857,887,8837.870
08 ene 20247,787,887,777,857,8567.719
05 ene 20247,877,927,747,827,8276.347
04 ene 20247,947,957,787,957,95101.746
03 ene 20247,757,887,757,887,88143.097
02 ene 20247,757,847,687,837,8376.970
29 dic 20237,607,707,607,657,65130.807
28 dic 20237,537,657,537,627,62124.216
27 dic 20237,637,647,387,597,59155.435
22 dic 20237,547,677,547,647,6435.352
21 dic 20237,607,637,567,607,6074.383
20 dic 20237,477,597,457,557,55110.953
19 dic 20237,467,507,387,487,48117.731
18 dic 20237,557,577,447,507,5060.817
15 dic 20237,457,687,457,597,59276.282
14 dic 20237,687,687,487,537,53161.816
13 dic 20237,707,707,637,637,6384.083
12 dic 20237,607,707,557,677,6782.212
11 dic 20237,617,777,547,667,66351.737
08 dic 20237,567,657,517,627,62203.636
07 dic 20237,497,567,447,567,5657.564
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...