Koninklijke KPN NV (KPN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 480 |
| 03 jul 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 02 jul 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 01 jul 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 28 jun 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 27 jun 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 26 jun 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 25 jun 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 24 jun 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 21 jun 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 20 jun 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 19 jun 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 18 jun 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 17 jun 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 14 jun 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 13 jun 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 12 jun 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 11 jun 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 10 jun 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 07 jun 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 06 jun 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 05 jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 jun 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 03 jun 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 31 may 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 30 may 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 29 may 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 28 may 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 27 may 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 24 may 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 23 may 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 22 may 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 21 may 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 20 may 2024 | 3.4790 | 3.4790 | 3.4390 | 3.4390 | 3.4390 | - |
| 17 may 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 16 may 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 15 may 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 14 may 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 13 may 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 10 may 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 09 may 2024 | 3.3640 | 3.4010 | 3.3640 | 3.4010 | 3.4010 | - |
| 08 may 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 07 may 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 06 may 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 03 may 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 02 may 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 30 abr 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 29 abr 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 26 abr 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 25 abr 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 24 abr 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 23 abr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 22 abr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 abr 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 19 abr 2024 | 0.098 Dividendo | |||||
| 18 abr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2760 | - |
| 17 abr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2391 | - |
| 16 abr 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2197 | - |
| 15 abr 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.2925 | - |
| 12 abr 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.3275 | - |
| 11 abr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.3440 | - |
| 10 abr 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.3537 | - |
| 09 abr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2915 | - |
| 08 abr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.3100 | - |
| 05 abr 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2857 | - |
| 04 abr 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.2983 | - |
| 03 abr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.3061 | - |
| 02 abr 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3459 | - |
| 28 mar 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3090 | - |
| 27 mar 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.3226 | - |
| 26 mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.2702 | - |
| 25 mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2508 | - |
| 22 mar 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2032 | - |
| 21 mar 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.2711 | - |
| 20 mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2022 | - |
| 19 mar 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.2129 | - |
| 18 mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.2838 | - |
| 15 mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2809 | - |
| 14 mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.2993 | - |
| 13 mar 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3168 | - |
| 12 mar 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.3420 | - |
| 11 mar 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.2954 | - |
| 08 mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.2935 | - |
| 07 mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2673 | - |
| 06 mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2915 | - |
| 05 mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2721 | - |
| 04 mar 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.2779 | - |
| 01 mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.2838 | - |
| 29 feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.2741 | - |
| 28 feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.2546 | - |
| 27 feb 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.2323 | - |
| 26 feb 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.2750 | - |
| 23 feb 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.2498 | - |
| 22 feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2682 | - |
| 21 feb 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.2585 | - |
| 20 feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2197 | - |
| 19 feb 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.1954 | - |
| 16 feb 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.1935 | - |
| 15 feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.1109 | - |
| 14 feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.1216 | - |
| *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.