Mercados españoles cerrados en 2 hrs 28 min

Telia Company AB (TLS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2830-0,0100 (-0,44%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,30002,30002,28302,28302,2830200
22 may 20242,29502,29702,28802,29302,2930-
21 may 20242,28602,30202,28602,29202,2920-
20 may 20242,30702,31402,28702,28702,2870-
17 may 20242,24702,31502,24702,30702,3070-
16 may 20242,25102,27002,25002,26502,2650-
15 may 20242,22302,26002,22302,24902,2490-
14 may 20242,19902,21702,19702,21702,2170-
13 may 20242,20702,20702,19102,20002,2000-
10 may 20242,16802,21002,16802,20102,2010-
09 may 20242,15202,16602,14902,16602,1660-
08 may 20242,14402,16002,14402,15302,1530-
07 may 20242,15602,16902,15302,15302,1530-
06 may 20242,16202,16702,15302,15302,1530-
03 may 20242,14002,16202,14002,16002,1600-
02 may 20242,12402,15502,12402,13202,1320-
30 abr 20242,18902,18902,10302,10302,1030-
29 abr 20242,18702,19802,17202,18802,1880-
26 abr 20242,20502,20502,17802,17802,1780-
25 abr 20242,27702,27702,15202,20502,2050-
24 abr 20242,37502,37502,32302,32602,3260-
23 abr 20242,32402,37002,32402,36302,3630-
22 abr 20242,28102,33602,28102,33602,3360-
19 abr 20242,20102,27602,20102,26502,2650-
18 abr 20242,19302,23302,19302,22502,2250-
17 abr 20242,18102,21002,18102,19302,1930-
16 abr 20242,20702,23202,19002,19602,1960-
15 abr 20242,24302,24902,22502,22502,2250-
12 abr 20242,24002,25402,23002,23002,2300-
11 abr 20242,24202,24202,22202,23202,2320-
11 abr 20240.5 Dividendo
10 abr 20242,31502,32102,27702,27701,7770-
09 abr 20242,33102,33102,30702,30701,8004-
08 abr 20242,35602,35802,33602,33601,8230-
05 abr 20242,34802,35902,34702,35601,8387-
04 abr 20242,36102,39102,36102,37801,8558-
03 abr 20242,33102,36502,33102,36501,8457-
02 abr 20242,36202,36202,33102,33101,8191-
28 mar 20242,37802,37802,36102,36101,8426-
27 mar 20242,35502,38702,35502,37701,8550-
26 mar 20242,34102,36302,33602,35801,8402-
25 mar 20242,33902,35302,33902,34001,8262-
22 mar 20242,29302,33902,29302,32901,8176-
21 mar 20242,27602,30102,26602,28201,7809-
20 mar 20242,24102,25302,23402,25301,7583-
19 mar 20242,26402,26402,24502,24501,7520-
18 mar 20242,27602,28602,26602,26601,7684-
15 mar 20242,24402,27202,24402,27201,7731-
14 mar 20242,21002,27302,21002,24501,7520-
13 mar 20242,23402,23402,17902,21001,7247-
12 mar 20242,17602,17802,15202,15201,6794-
11 mar 20242,15402,17302,15402,16501,6896-
08 mar 20242,16602,16602,15802,15801,6841-
07 mar 20242,16002,18102,16002,16501,6896-
06 mar 20242,14502,17902,14502,16701,6912-
05 mar 20242,14402,15602,13402,14501,6740-
04 mar 20242,18702,18702,15002,15001,6779-
01 mar 20242,19902,20402,18202,18201,7029-
29 feb 20242,18002,20602,18002,18501,7052-
28 feb 20242,17502,18802,17202,17601,6982-
27 feb 20242,16202,17502,16202,17501,6974-
26 feb 20242,17902,20502,16702,16701,6912-
23 feb 20242,19702,19702,16902,18301,7036-
22 feb 20242,20002,20902,19302,19301,7114-
21 feb 20242,22502,22502,18102,18101,7021-
20 feb 20242,17902,21902,17902,21801,7310-
19 feb 20242,14002,19402,14002,18301,7036-
16 feb 20242,19302,19302,15902,15901,6849-
15 feb 20242,15702,19102,15602,18601,7060-
14 feb 20242,14802,15502,13802,14201,6716-
13 feb 20242,16202,20702,14102,14101,6709-
12 feb 20242,14802,17202,14802,16901,6927-
09 feb 20242,16702,16702,13502,14201,6716-
08 feb 20242,21502,21502,16702,16701,6912-
07 feb 20242,23902,24602,21102,21101,7255-
06 feb 20242,24102,24102,21602,23701,7458-
05 feb 20242,26602,29302,22902,22901,7395-
02 feb 20242,32202,32202,27602,27601,7762-
02 feb 20240.5 Dividendo
01 feb 20242,36502,37202,36302,36301,4539-
31 ene 20242,33902,39402,33902,38301,4662-
30 ene 20242,34502,35102,32102,34101,4404-
29 ene 20242,36402,37902,33802,33801,4385-
26 ene 20242,24302,36702,23802,36501,4551-
25 ene 20242,35402,38802,35402,38801,4693-
24 ene 20242,38602,38602,32902,35601,4496-
23 ene 20242,36002,39402,35402,39401,4730200
22 ene 20242,37302,37302,34702,35401,4484-
19 ene 20242,37702,37702,35902,36301,4539-
18 ene 20242,38502,39502,36202,39501,4736100
17 ene 20242,37202,39602,36902,36901,4576-
16 ene 20242,40602,42002,39302,39301,4724-
15 ene 20242,43202,43902,42102,42101,4896-
12 ene 20242,42702,42702,41202,42501,4921-
11 ene 20242,42502,42502,40502,41501,4859-
10 ene 20242,42702,42702,39902,40801,4816-
09 ene 20242,46302,46302,43202,43401,4976-
08 ene 20242,36302,46102,36302,46101,5142-
05 ene 20242,37302,40502,36202,36201,4533-
04 ene 20242,35202,39202,35202,39201,4718-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...