U.S. markets open in 3 hours 43 minutes
F S&P 500
5,527.75 +6.25 (+0.11%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,938.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,337.80 -1.80 (-0.08%)
Telenor ASA (TEQ.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:15AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 10.75 | 10.75 | 10.69 | 10.70 | 10.70 | - |
| 28 jun 2024 | 10.52 | 10.76 | 10.52 | 10.76 | 10.76 | 750 |
| 27 jun 2024 | 10.55 | 10.71 | 10.55 | 10.64 | 10.64 | - |
| 26 jun 2024 | 10.76 | 10.86 | 10.61 | 10.71 | 10.71 | 405 |
| 25 jun 2024 | 10.64 | 10.82 | 10.64 | 10.68 | 10.68 | - |
| 24 jun 2024 | 10.90 | 10.90 | 10.81 | 10.85 | 10.85 | 630 |
| 21 jun 2024 | 10.62 | 10.90 | 10.62 | 10.90 | 10.90 | - |
| 20 jun 2024 | 10.67 | 10.84 | 10.67 | 10.82 | 10.82 | - |
| 19 jun 2024 | 10.72 | 10.88 | 10.72 | 10.84 | 10.84 | - |
| 18 jun 2024 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | - |
| 17 jun 2024 | 10.66 | 10.80 | 10.56 | 10.56 | 10.56 | - |
| 14 jun 2024 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | - |
| 13 jun 2024 | 10.68 | 10.76 | 10.68 | 10.75 | 10.75 | - |
| 12 jun 2024 | 10.65 | 10.79 | 10.65 | 10.78 | 10.78 | - |
| 11 jun 2024 | 10.78 | 10.87 | 10.78 | 10.79 | 10.79 | - |
| 10 jun 2024 | 10.61 | 10.92 | 10.61 | 10.83 | 10.83 | - |
| 07 jun 2024 | 10.68 | 10.95 | 10.68 | 10.77 | 10.77 | 750 |
| 06 jun 2024 | 10.88 | 10.90 | 10.82 | 10.86 | 10.86 | - |
| 05 jun 2024 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | - |
| 04 jun 2024 | 10.94 | 10.94 | 10.77 | 10.84 | 10.84 | - |
| 03 jun 2024 | 10.73 | 11.18 | 10.73 | 11.18 | 11.18 | 50 |
| 31 may 2024 | 10.76 | 10.90 | 10.76 | 10.81 | 10.81 | 200 |
| 30 may 2024 | 10.66 | 10.78 | 10.66 | 10.76 | 10.76 | - |
| 29 may 2024 | 10.73 | 10.88 | 10.73 | 10.78 | 10.78 | - |
| 28 may 2024 | 10.73 | 10.87 | 10.73 | 10.74 | 10.74 | 46 |
| 27 may 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 35 |
| 24 may 2024 | 10.62 | 10.72 | 10.62 | 10.71 | 10.71 | - |
| 23 may 2024 | 10.71 | 10.79 | 10.71 | 10.71 | 10.71 | - |
| 22 may 2024 | 10.91 | 10.94 | 10.78 | 10.78 | 10.78 | - |
| 21 may 2024 | 10.95 | 11.05 | 10.91 | 10.98 | 10.98 | - |
| 20 may 2024 | 10.92 | 11.05 | 10.92 | 11.05 | 11.05 | - |
| 17 may 2024 | 10.87 | 10.91 | 10.79 | 10.91 | 10.91 | - |
| 16 may 2024 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 1,217 |
| 15 may 2024 | 10.83 | 11.05 | 10.83 | 10.90 | 10.90 | 365 |
| 14 may 2024 | 10.82 | 10.96 | 10.78 | 10.96 | 10.96 | 300 |
| 13 may 2024 | 10.67 | 10.76 | 10.65 | 10.65 | 10.65 | - |
| 10 may 2024 | 10.70 | 10.87 | 10.70 | 10.72 | 10.72 | - |
| 09 may 2024 | 10.63 | 10.72 | 10.63 | 10.72 | 10.72 | - |
| 08 may 2024 | 10.51 | 10.70 | 10.51 | 10.63 | 10.63 | 100 |
| 08 may 2024 | 5 Dividendo | |||||
| 07 may 2024 | 11.07 | 11.08 | 10.96 | 10.96 | 5.96 | - |
| 06 may 2024 | 11.17 | 11.29 | 11.09 | 11.20 | 6.09 | 975 |
| 03 may 2024 | 10.87 | 11.11 | 10.87 | 11.09 | 6.03 | - |
| 02 may 2024 | 10.72 | 11.02 | 10.72 | 10.97 | 5.97 | 1,220 |
| 30 abr 2024 | 10.71 | 11.04 | 10.71 | 10.74 | 5.84 | 3,975 |
| 29 abr 2024 | 11.05 | 11.05 | 10.60 | 10.95 | 5.95 | 1,890 |
| 26 abr 2024 | 10.75 | 10.94 | 10.70 | 10.94 | 5.95 | 200 |
| 25 abr 2024 | 10.79 | 10.91 | 10.59 | 10.83 | 5.89 | 996 |
| 24 abr 2024 | 10.94 | 10.94 | 10.78 | 10.78 | 5.86 | - |
| 23 abr 2024 | 10.69 | 11.01 | 10.69 | 11.01 | 5.99 | 1,000 |
| 22 abr 2024 | 10.46 | 10.65 | 10.46 | 10.65 | 5.79 | - |
| 19 abr 2024 | 10.11 | 10.50 | 10.11 | 10.50 | 5.71 | - |
| 18 abr 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 5.61 | - |
| 17 abr 2024 | 10.14 | 10.30 | 10.14 | 10.25 | 5.57 | - |
| 16 abr 2024 | 10.41 | 10.41 | 10.22 | 10.41 | 5.66 | 100 |
| 15 abr 2024 | 10.42 | 10.46 | 10.41 | 10.46 | 5.69 | - |
| 12 abr 2024 | 10.37 | 10.54 | 10.37 | 10.54 | 5.73 | - |
| 11 abr 2024 | 10.29 | 10.41 | 10.29 | 10.37 | 5.64 | - |
| 10 abr 2024 | 10.46 | 10.49 | 10.32 | 10.32 | 5.61 | - |
| 09 abr 2024 | 10.50 | 10.51 | 10.36 | 10.36 | 5.63 | - |
| 08 abr 2024 | 10.56 | 10.60 | 10.54 | 10.60 | 5.76 | 4,700 |
| 05 abr 2024 | 10.47 | 10.67 | 10.43 | 10.43 | 5.67 | 650 |
| 04 abr 2024 | 10.49 | 10.67 | 10.49 | 10.66 | 5.80 | - |
| 03 abr 2024 | 10.33 | 10.59 | 10.33 | 10.57 | 5.75 | - |
| 02 abr 2024 | 10.50 | 10.50 | 10.23 | 10.43 | 5.67 | 2,000 |
| 28 mar 2024 | 10.28 | 10.35 | 10.28 | 10.34 | 5.62 | - |
| 27 mar 2024 | 10.18 | 10.44 | 10.18 | 10.33 | 5.62 | - |
| 26 mar 2024 | 10.20 | 10.23 | 10.18 | 10.19 | 5.54 | - |
| 25 mar 2024 | 10.21 | 10.30 | 10.13 | 10.30 | 5.60 | 200 |
| 22 mar 2024 | 10.01 | 10.27 | 10.01 | 10.27 | 5.59 | 200 |
| 21 mar 2024 | 10.07 | 10.14 | 10.06 | 10.06 | 5.47 | - |
| 20 mar 2024 | 10.05 | 10.12 | 10.02 | 10.07 | 5.48 | 120 |
| 19 mar 2024 | 9.98 | 10.18 | 9.98 | 10.18 | 5.53 | 100 |
| 18 mar 2024 | 9.90 | 10.12 | 9.90 | 10.12 | 5.50 | 800 |
| 15 mar 2024 | 9.86 | 9.98 | 9.83 | 9.97 | 5.42 | 100 |
| 14 mar 2024 | 9.83 | 9.98 | 9.81 | 9.98 | 5.43 | 450 |
| 13 mar 2024 | 9.88 | 9.89 | 9.76 | 9.78 | 5.32 | 200 |
| 12 mar 2024 | 9.96 | 9.96 | 9.79 | 9.79 | 5.33 | 100 |
| 11 mar 2024 | 10.09 | 10.09 | 9.82 | 9.94 | 5.40 | 1,450 |
| 08 mar 2024 | 9.97 | 9.99 | 9.97 | 9.98 | 5.42 | - |
| 07 mar 2024 | 9.99 | 10.09 | 9.92 | 10.02 | 5.45 | 2,050 |
| 06 mar 2024 | 10.01 | 10.10 | 9.93 | 10.07 | 5.48 | 1,600 |
| 05 mar 2024 | 9.97 | 10.04 | 9.97 | 10.01 | 5.44 | 2,811 |
| 04 mar 2024 | 10.18 | 10.18 | 10.02 | 10.14 | 5.51 | 245 |
| 01 mar 2024 | 10.10 | 10.17 | 10.06 | 10.15 | 5.52 | - |
| 29 feb 2024 | 10.26 | 10.26 | 10.06 | 10.07 | 5.48 | - |
| 28 feb 2024 | 10.30 | 10.30 | 10.23 | 10.23 | 5.56 | - |
| 27 feb 2024 | 10.30 | 10.34 | 10.28 | 10.29 | 5.60 | - |
| 26 feb 2024 | 10.01 | 10.37 | 10.01 | 10.35 | 5.63 | 600 |
| 23 feb 2024 | 10.27 | 10.27 | 10.09 | 10.11 | 5.50 | - |
| 22 feb 2024 | 10.29 | 10.30 | 10.14 | 10.30 | 5.60 | - |
| 21 feb 2024 | 10.30 | 10.30 | 10.15 | 10.21 | 5.55 | - |
| 20 feb 2024 | 10.12 | 10.22 | 10.11 | 10.19 | 5.54 | - |
| 19 feb 2024 | 10.03 | 10.15 | 10.03 | 10.15 | 5.52 | 500 |
| 16 feb 2024 | 10.19 | 10.19 | 10.01 | 10.05 | 5.46 | 1,000 |
| 15 feb 2024 | 10.11 | 10.11 | 10.02 | 10.03 | 5.45 | - |
| 14 feb 2024 | 10.02 | 10.10 | 9.97 | 10.10 | 5.49 | - |
| 13 feb 2024 | 10.05 | 10.17 | 10.05 | 10.17 | 5.53 | 118 |
| 12 feb 2024 | 10.03 | 10.07 | 10.02 | 10.07 | 5.48 | - |
| 09 feb 2024 | 10.06 | 10.06 | 9.82 | 9.96 | 5.42 | - |
| *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.