Telekom Austria AG (TKA.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:37PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.42 | 8.63 | 8.42 | 8.63 | 8.63 | 92,943 |
| 17 may 2024 | 8.38 | 8.47 | 8.38 | 8.47 | 8.47 | 160,356 |
| 16 may 2024 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | 69,459 |
| 15 may 2024 | 8.40 | 8.45 | 8.38 | 8.43 | 8.43 | 55,567 |
| 14 may 2024 | 8.44 | 8.47 | 8.38 | 8.41 | 8.41 | 54,447 |
| 13 may 2024 | 8.34 | 8.50 | 8.34 | 8.50 | 8.50 | 64,934 |
| 10 may 2024 | 8.45 | 8.46 | 8.38 | 8.40 | 8.40 | 109,397 |
| 09 may 2024 | 8.28 | 8.44 | 8.24 | 8.41 | 8.41 | 56,663 |
| 08 may 2024 | 8.20 | 8.20 | 8.15 | 8.18 | 8.18 | 89,610 |
| 07 may 2024 | 8.19 | 8.21 | 8.10 | 8.18 | 8.18 | 76,808 |
| 06 may 2024 | 8.11 | 8.21 | 8.11 | 8.14 | 8.14 | 47,855 |
| 03 may 2024 | 8.05 | 8.21 | 8.05 | 8.16 | 8.16 | 70,602 |
| 02 may 2024 | 8.04 | 8.12 | 8.04 | 8.10 | 8.10 | 58,208 |
| 30 abr 2024 | 7.98 | 8.06 | 7.98 | 8.05 | 8.05 | 71,118 |
| 29 abr 2024 | 8.04 | 8.05 | 7.98 | 8.02 | 8.02 | 71,753 |
| 26 abr 2024 | 8.00 | 8.05 | 7.99 | 8.02 | 8.02 | 68,322 |
| 25 abr 2024 | 7.95 | 8.00 | 7.93 | 8.00 | 8.00 | 84,850 |
| 24 abr 2024 | 7.96 | 8.03 | 7.96 | 8.00 | 8.00 | 55,235 |
| 23 abr 2024 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 71,351 |
| 22 abr 2024 | 7.93 | 7.99 | 7.91 | 7.97 | 7.97 | 34,850 |
| 19 abr 2024 | 7.90 | 7.96 | 7.86 | 7.90 | 7.90 | 111,903 |
| 18 abr 2024 | 7.81 | 7.91 | 7.75 | 7.90 | 7.90 | 186,758 |
| 17 abr 2024 | 7.85 | 7.90 | 7.81 | 7.90 | 7.90 | 222,444 |
| 16 abr 2024 | 7.90 | 8.04 | 7.82 | 7.90 | 7.90 | 152,022 |
| 15 abr 2024 | 7.80 | 7.86 | 7.78 | 7.85 | 7.85 | 71,597 |
| 12 abr 2024 | 7.80 | 7.82 | 7.78 | 7.82 | 7.82 | 45,840 |
| 11 abr 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 110,966 |
| 10 abr 2024 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | 581,449 |
| 09 abr 2024 | 7.70 | 7.77 | 7.70 | 7.75 | 7.75 | 52,033 |
| 08 abr 2024 | 7.70 | 7.76 | 7.70 | 7.75 | 7.75 | 31,346 |
| 05 abr 2024 | 7.73 | 7.75 | 7.70 | 7.75 | 7.75 | 129,548 |
| 04 abr 2024 | 7.80 | 7.80 | 7.72 | 7.73 | 7.73 | 60,140 |
| 03 abr 2024 | 7.74 | 7.82 | 7.68 | 7.75 | 7.75 | 64,451 |
| 02 abr 2024 | 7.73 | 7.77 | 7.70 | 7.75 | 7.75 | 71,580 |
| 28 mar 2024 | 7.71 | 7.77 | 7.70 | 7.75 | 7.75 | 55,751 |
| 27 mar 2024 | 7.77 | 7.77 | 7.71 | 7.73 | 7.73 | 94,663 |
| 26 mar 2024 | 7.70 | 7.75 | 7.70 | 7.73 | 7.73 | 127,577 |
| 25 mar 2024 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | 55,458 |
| 22 mar 2024 | 7.77 | 7.77 | 7.68 | 7.70 | 7.70 | 56,644 |
| 21 mar 2024 | 7.62 | 7.69 | 7.59 | 7.66 | 7.66 | 81,725 |
| 20 mar 2024 | 7.77 | 7.77 | 7.60 | 7.62 | 7.62 | 91,272 |
| 19 mar 2024 | 7.56 | 7.66 | 7.55 | 7.66 | 7.66 | 94,565 |
| 18 mar 2024 | 7.70 | 7.71 | 7.59 | 7.60 | 7.60 | 67,313 |
| 15 mar 2024 | 7.56 | 7.70 | 7.56 | 7.66 | 7.66 | 1,852,781 |
| 14 mar 2024 | 7.63 | 7.66 | 7.56 | 7.60 | 7.60 | 139,257 |
| 13 mar 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 168,986 |
| 12 mar 2024 | 7.52 | 7.61 | 7.52 | 7.60 | 7.60 | 163,494 |
| 11 mar 2024 | 7.60 | 7.63 | 7.54 | 7.60 | 7.60 | 82,444 |
| 08 mar 2024 | 7.65 | 7.65 | 7.54 | 7.60 | 7.60 | 71,086 |
| 07 mar 2024 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 210,206 |
| 06 mar 2024 | 7.58 | 7.59 | 7.53 | 7.55 | 7.55 | 75,229 |
| 05 mar 2024 | 7.52 | 7.55 | 7.45 | 7.55 | 7.55 | 87,034 |
| 04 mar 2024 | 7.43 | 7.52 | 7.43 | 7.50 | 7.50 | 99,616 |
| 01 mar 2024 | 7.45 | 7.49 | 7.36 | 7.46 | 7.46 | 105,503 |
| 29 feb 2024 | 7.53 | 7.58 | 7.33 | 7.34 | 7.34 | 409,585 |
| 28 feb 2024 | 7.72 | 7.72 | 7.52 | 7.54 | 7.54 | 180,258 |
| 27 feb 2024 | 7.73 | 7.73 | 7.59 | 7.67 | 7.67 | 165,116 |
| 26 feb 2024 | 7.89 | 7.98 | 7.71 | 7.71 | 7.71 | 92,525 |
| 23 feb 2024 | 7.91 | 7.99 | 7.91 | 7.93 | 7.93 | 66,951 |
| 22 feb 2024 | 7.96 | 8.01 | 7.92 | 7.92 | 7.92 | 56,861 |
| 21 feb 2024 | 8.04 | 8.07 | 7.96 | 7.97 | 7.97 | 64,669 |
| 20 feb 2024 | 7.99 | 8.10 | 7.95 | 8.10 | 8.10 | 85,103 |
| 19 feb 2024 | 7.83 | 7.97 | 7.82 | 7.94 | 7.94 | 56,432 |
| 16 feb 2024 | 7.86 | 7.87 | 7.78 | 7.83 | 7.83 | 91,460 |
| 15 feb 2024 | 7.92 | 7.99 | 7.85 | 7.90 | 7.90 | 81,616 |
| 14 feb 2024 | 7.90 | 8.00 | 7.90 | 7.93 | 7.93 | 128,134 |
| 13 feb 2024 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | 99,468 |
| 12 feb 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | 113,151 |
| 09 feb 2024 | 7.91 | 7.98 | 7.85 | 7.92 | 7.92 | 68,155 |
| 08 feb 2024 | 8.00 | 8.03 | 7.95 | 7.95 | 7.95 | 64,319 |
| 07 feb 2024 | 8.09 | 8.09 | 8.01 | 8.06 | 8.06 | 107,606 |
| 06 feb 2024 | 7.99 | 8.08 | 7.92 | 8.06 | 8.06 | 143,420 |
| 05 feb 2024 | 8.00 | 8.11 | 7.99 | 8.01 | 8.01 | 114,326 |
| 02 feb 2024 | 8.04 | 8.09 | 7.97 | 8.00 | 8.00 | 71,473 |
| 01 feb 2024 | 7.96 | 8.09 | 7.96 | 8.04 | 8.04 | 84,797 |
| 31 ene 2024 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 98,812 |
| 30 ene 2024 | 7.96 | 8.03 | 7.95 | 7.97 | 7.97 | 88,845 |
| 29 ene 2024 | 7.89 | 7.99 | 7.86 | 7.99 | 7.99 | 88,355 |
| 26 ene 2024 | 7.97 | 7.97 | 7.78 | 7.92 | 7.92 | 133,264 |
| 25 ene 2024 | 8.01 | 8.09 | 7.97 | 8.06 | 8.06 | 77,855 |
| 24 ene 2024 | 8.10 | 8.14 | 8.00 | 8.02 | 8.02 | 86,964 |
| 23 ene 2024 | 8.12 | 8.12 | 8.04 | 8.08 | 8.08 | 71,626 |
| 22 ene 2024 | 8.05 | 8.12 | 8.00 | 8.10 | 8.10 | 99,711 |
| 19 ene 2024 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 68,045 |
| 18 ene 2024 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | 60,994 |
| 17 ene 2024 | 8.00 | 8.12 | 7.96 | 8.04 | 8.04 | 91,157 |
| 16 ene 2024 | 8.01 | 8.08 | 7.96 | 8.07 | 8.07 | 99,844 |
| 15 ene 2024 | 7.99 | 8.13 | 7.98 | 8.09 | 8.09 | 86,061 |
| 12 ene 2024 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 77,624 |
| 11 ene 2024 | 7.95 | 7.99 | 7.89 | 7.93 | 7.93 | 95,008 |
| 10 ene 2024 | 7.86 | 7.95 | 7.82 | 7.91 | 7.91 | 48,682 |
| 09 ene 2024 | 7.86 | 7.90 | 7.85 | 7.88 | 7.88 | 37,870 |
| 08 ene 2024 | 7.78 | 7.88 | 7.77 | 7.85 | 7.85 | 67,719 |
| 05 ene 2024 | 7.87 | 7.92 | 7.74 | 7.82 | 7.82 | 76,347 |
| 04 ene 2024 | 7.94 | 7.95 | 7.78 | 7.95 | 7.95 | 101,746 |
| 03 ene 2024 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 143,097 |
| 02 ene 2024 | 7.75 | 7.84 | 7.68 | 7.83 | 7.83 | 76,970 |
| 29 dic 2023 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 130,807 |
| 28 dic 2023 | 7.53 | 7.65 | 7.53 | 7.62 | 7.62 | 124,216 |
| 27 dic 2023 | 7.63 | 7.64 | 7.38 | 7.59 | 7.59 | 155,435 |
| *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.