Koninklijke KPN N.V. (KPN.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.6070 | 3.6280 | 3.5800 | 3.5830 | 3.5830 | 36,163,822 |
| 20 jun 2024 | 3.5780 | 3.6160 | 3.5740 | 3.6100 | 3.6100 | 9,036,399 |
| 19 jun 2024 | 3.5410 | 3.5830 | 3.5410 | 3.5730 | 3.5730 | 7,879,194 |
| 18 jun 2024 | 3.5140 | 3.5380 | 3.5080 | 3.5380 | 3.5380 | 9,069,794 |
| 17 jun 2024 | 3.5030 | 3.5140 | 3.4690 | 3.4900 | 3.4900 | 8,154,637 |
| 14 jun 2024 | 3.4560 | 3.4970 | 3.4430 | 3.4960 | 3.4960 | 11,233,813 |
| 13 jun 2024 | 3.4400 | 3.4700 | 3.4370 | 3.4700 | 3.4700 | 7,511,593 |
| 12 jun 2024 | 3.4700 | 3.4760 | 3.4410 | 3.4420 | 3.4420 | 8,409,311 |
| 11 jun 2024 | 3.5080 | 3.5090 | 3.4320 | 3.4620 | 3.4620 | 9,836,766 |
| 10 jun 2024 | 3.5000 | 3.5130 | 3.4840 | 3.5010 | 3.5010 | 5,865,779 |
| 07 jun 2024 | 3.5050 | 3.5130 | 3.4870 | 3.5100 | 3.5100 | 7,952,658 |
| 06 jun 2024 | 3.4950 | 3.5140 | 3.4860 | 3.5080 | 3.5080 | 7,334,316 |
| 05 jun 2024 | 3.4900 | 3.5630 | 3.4810 | 3.4830 | 3.4830 | 12,446,319 |
| 04 jun 2024 | 3.4480 | 3.4740 | 3.4180 | 3.4740 | 3.4740 | 11,280,317 |
| 03 jun 2024 | 3.4450 | 3.4750 | 3.4450 | 3.4590 | 3.4590 | 8,842,657 |
| 31 may 2024 | 3.4590 | 3.4740 | 3.4330 | 3.4440 | 3.4440 | 98,909,868 |
| 30 may 2024 | 3.4570 | 3.4680 | 3.4440 | 3.4440 | 3.4440 | 7,392,600 |
| 29 may 2024 | 3.4090 | 3.4620 | 3.4090 | 3.4460 | 3.4460 | 9,532,921 |
| 28 may 2024 | 3.4570 | 3.4620 | 3.4160 | 3.4160 | 3.4160 | 7,822,791 |
| 27 may 2024 | 3.4450 | 3.4670 | 3.4370 | 3.4530 | 3.4530 | 4,034,534 |
| 24 may 2024 | 3.4280 | 3.4490 | 3.4130 | 3.4440 | 3.4440 | 6,386,582 |
| 23 may 2024 | 3.4470 | 3.4560 | 3.4200 | 3.4330 | 3.4330 | 5,081,948 |
| 22 may 2024 | 3.4310 | 3.4460 | 3.4160 | 3.4390 | 3.4390 | 7,429,728 |
| 21 may 2024 | 3.4660 | 3.4720 | 3.4300 | 3.4330 | 3.4330 | 9,826,465 |
| 20 may 2024 | 3.5000 | 3.5000 | 3.4630 | 3.4630 | 3.4630 | 6,091,301 |
| 17 may 2024 | 3.4650 | 3.4960 | 3.4650 | 3.4940 | 3.4940 | 11,902,587 |
| 16 may 2024 | 3.4420 | 3.4750 | 3.4410 | 3.4670 | 3.4670 | 8,945,471 |
| 15 may 2024 | 3.4430 | 3.4630 | 3.4410 | 3.4540 | 3.4540 | 8,483,359 |
| 14 may 2024 | 3.4410 | 3.4520 | 3.4300 | 3.4410 | 3.4410 | 8,134,121 |
| 13 may 2024 | 3.4160 | 3.4400 | 3.4070 | 3.4380 | 3.4380 | 6,413,763 |
| 10 may 2024 | 3.4140 | 3.4320 | 3.4050 | 3.4080 | 3.4080 | 6,284,296 |
| 09 may 2024 | 3.3740 | 3.4330 | 3.3710 | 3.4160 | 3.4160 | 7,335,835 |
| 08 may 2024 | 3.3760 | 3.3770 | 3.3640 | 3.3750 | 3.3750 | 6,324,479 |
| 07 may 2024 | 3.3640 | 3.3890 | 3.3570 | 3.3710 | 3.3710 | 11,705,747 |
| 06 may 2024 | 3.3520 | 3.3750 | 3.3440 | 3.3630 | 3.3630 | 5,220,462 |
| 03 may 2024 | 3.3720 | 3.3770 | 3.3500 | 3.3560 | 3.3560 | 12,119,120 |
| 02 may 2024 | 3.3850 | 3.4050 | 3.3690 | 3.3730 | 3.3730 | 12,113,629 |
| 30 abr 2024 | 3.4350 | 3.4370 | 3.3980 | 3.4080 | 3.4080 | 12,509,158 |
| 29 abr 2024 | 3.4250 | 3.4500 | 3.4220 | 3.4420 | 3.4420 | 8,950,320 |
| 26 abr 2024 | 3.4460 | 3.4520 | 3.4120 | 3.4260 | 3.4260 | 10,532,743 |
| 25 abr 2024 | 3.4350 | 3.4510 | 3.4000 | 3.4360 | 3.4360 | 12,819,911 |
| 24 abr 2024 | 3.3840 | 3.4260 | 3.3400 | 3.4170 | 3.4170 | 19,686,422 |
| 23 abr 2024 | 3.3460 | 3.3970 | 3.3450 | 3.3950 | 3.3950 | 12,701,314 |
| 22 abr 2024 | 3.3370 | 3.3560 | 3.3230 | 3.3480 | 3.3480 | 9,357,689 |
| 19 abr 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3210 | 3.3210 | 13,480,877 |
| 19 abr 2024 | 0.098 Dividendo | |||||
| 18 abr 2024 | 3.3790 | 3.4010 | 3.3750 | 3.3790 | 3.2810 | 10,555,239 |
| 17 abr 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3780 | 3.2800 | 9,601,239 |
| 16 abr 2024 | 3.3730 | 3.3860 | 3.3560 | 3.3720 | 3.2742 | 13,466,647 |
| 15 abr 2024 | 3.3960 | 3.3990 | 3.3670 | 3.3830 | 3.2849 | 7,283,468 |
| 12 abr 2024 | 3.4250 | 3.4400 | 3.3970 | 3.4020 | 3.3033 | 6,277,702 |
| 11 abr 2024 | 3.4320 | 3.4580 | 3.4050 | 3.4140 | 3.3150 | 8,567,184 |
| 10 abr 2024 | 3.4580 | 3.4680 | 3.4450 | 3.4450 | 3.3451 | 8,874,708 |
| 09 abr 2024 | 3.4120 | 3.4500 | 3.4100 | 3.4500 | 3.3499 | 10,767,040 |
| 08 abr 2024 | 3.4190 | 3.4220 | 3.4080 | 3.4160 | 3.3169 | 6,517,523 |
| 05 abr 2024 | 3.4200 | 3.4250 | 3.4050 | 3.4250 | 3.3257 | 10,553,896 |
| 04 abr 2024 | 3.4250 | 3.4560 | 3.4250 | 3.4340 | 3.3344 | 9,434,882 |
| 03 abr 2024 | 3.4330 | 3.4440 | 3.4080 | 3.4180 | 3.3189 | 8,506,671 |
| 02 abr 2024 | 3.4570 | 3.4770 | 3.4200 | 3.4270 | 3.3276 | 10,663,287 |
| 28 mar 2024 | 3.4500 | 3.4810 | 3.4430 | 3.4660 | 3.3655 | 10,044,911 |
| 27 mar 2024 | 3.4200 | 3.4500 | 3.4180 | 3.4400 | 3.3402 | 11,496,109 |
| 26 mar 2024 | 3.3900 | 3.4210 | 3.3900 | 3.4140 | 3.3150 | 9,053,544 |
| 25 mar 2024 | 3.3690 | 3.3970 | 3.3650 | 3.3850 | 3.2868 | 6,722,618 |
| 22 mar 2024 | 3.3420 | 3.3700 | 3.3400 | 3.3700 | 3.2723 | 10,915,198 |
| 21 mar 2024 | 3.3600 | 3.3610 | 3.3270 | 3.3330 | 3.2363 | 10,236,255 |
| 20 mar 2024 | 3.3240 | 3.3620 | 3.3240 | 3.3490 | 3.2519 | 9,562,343 |
| 19 mar 2024 | 3.3320 | 3.3360 | 3.3130 | 3.3290 | 3.2325 | 11,645,415 |
| 18 mar 2024 | 3.3910 | 3.3970 | 3.3180 | 3.3270 | 3.2305 | 13,739,843 |
| 15 mar 2024 | 3.4090 | 3.4180 | 3.3910 | 3.3910 | 3.2927 | 33,912,973 |
| 14 mar 2024 | 3.4270 | 3.4360 | 3.3770 | 3.4030 | 3.3043 | 11,201,849 |
| 13 mar 2024 | 3.4240 | 3.4400 | 3.3950 | 3.4150 | 3.3160 | 13,381,957 |
| 12 mar 2024 | 3.4420 | 3.4560 | 3.4200 | 3.4240 | 3.3247 | 12,302,980 |
| 11 mar 2024 | 3.4430 | 3.4650 | 3.4370 | 3.4460 | 3.3461 | 10,965,045 |
| 08 mar 2024 | 3.4080 | 3.4400 | 3.3940 | 3.4400 | 3.3402 | 10,270,336 |
| 07 mar 2024 | 3.3970 | 3.4410 | 3.3940 | 3.4090 | 3.3101 | 10,415,110 |
| 06 mar 2024 | 3.4100 | 3.4250 | 3.3860 | 3.3950 | 3.2965 | 9,360,708 |
| 05 mar 2024 | 3.4000 | 3.4110 | 3.3960 | 3.4080 | 3.3092 | 9,042,927 |
| 04 mar 2024 | 3.3940 | 3.4090 | 3.3820 | 3.3990 | 3.3004 | 7,162,490 |
| 01 mar 2024 | 3.3750 | 3.4080 | 3.3740 | 3.3890 | 3.2907 | 7,794,417 |
| 29 feb 2024 | 3.3840 | 3.3990 | 3.3710 | 3.3830 | 3.2849 | 18,741,275 |
| 28 feb 2024 | 3.3710 | 3.4050 | 3.3710 | 3.3860 | 3.2878 | 13,559,830 |
| 27 feb 2024 | 3.3500 | 3.3700 | 3.3430 | 3.3690 | 3.2713 | 8,762,213 |
| 26 feb 2024 | 3.3950 | 3.4050 | 3.3530 | 3.3540 | 3.2567 | 9,379,876 |
| 23 feb 2024 | 3.3650 | 3.3980 | 3.3550 | 3.3980 | 3.2994 | 11,739,889 |
| 22 feb 2024 | 3.3600 | 3.3770 | 3.3520 | 3.3620 | 3.2645 | 11,258,225 |
| 21 feb 2024 | 3.3610 | 3.3840 | 3.3470 | 3.3570 | 3.2596 | 12,318,019 |
| 20 feb 2024 | 3.3480 | 3.3730 | 3.3190 | 3.3720 | 3.2742 | 11,460,807 |
| 19 feb 2024 | 3.3160 | 3.3480 | 3.3160 | 3.3420 | 3.2451 | 9,322,185 |
| 16 feb 2024 | 3.2660 | 3.3400 | 3.2660 | 3.3180 | 3.2218 | 13,319,718 |
| 15 feb 2024 | 3.1900 | 3.2820 | 3.1900 | 3.2730 | 3.1781 | 16,228,144 |
| 14 feb 2024 | 3.2500 | 3.2600 | 3.1870 | 3.2050 | 3.1120 | 13,880,819 |
| 13 feb 2024 | 3.2690 | 3.2740 | 3.2410 | 3.2430 | 3.1489 | 14,627,518 |
| 12 feb 2024 | 3.2380 | 3.2560 | 3.2380 | 3.2560 | 3.1616 | 9,546,261 |
| 09 feb 2024 | 3.2210 | 3.2410 | 3.2090 | 3.2380 | 3.1441 | 13,057,442 |
| 08 feb 2024 | 3.2420 | 3.2510 | 3.2190 | 3.2250 | 3.1315 | 11,299,139 |
| 07 feb 2024 | 3.2140 | 3.2760 | 3.2040 | 3.2530 | 3.1587 | 23,999,221 |
| 06 feb 2024 | 3.2410 | 3.2490 | 3.1880 | 3.2130 | 3.1198 | 41,177,812 |
| 05 feb 2024 | 3.2710 | 3.3000 | 3.2450 | 3.2450 | 3.1509 | 20,598,265 |
| 02 feb 2024 | 3.2560 | 3.2840 | 3.2440 | 3.2670 | 3.1722 | 26,171,338 |
| 01 feb 2024 | 3.1800 | 3.2730 | 3.1710 | 3.2450 | 3.1509 | 62,335,625 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.