Telia Company AB (TLS.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:47PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 2.2960 | 2.3000 | 2.2670 | 2.2670 | 2.2670 | - |
| 22 may 2024 | 2.2910 | 2.3020 | 2.2810 | 2.2870 | 2.2870 | - |
| 21 may 2024 | 2.2820 | 2.3090 | 2.2820 | 2.2920 | 2.2920 | - |
| 20 may 2024 | 2.3040 | 2.3160 | 2.3020 | 2.3020 | 2.3020 | - |
| 17 may 2024 | 2.2440 | 2.3260 | 2.2440 | 2.3260 | 2.3260 | 7,500 |
| 16 may 2024 | 2.2480 | 2.2540 | 2.2480 | 2.2520 | 2.2520 | - |
| 15 may 2024 | 2.2190 | 2.2650 | 2.2190 | 2.2650 | 2.2650 | - |
| 14 may 2024 | 2.1960 | 2.2180 | 2.1950 | 2.2180 | 2.2180 | - |
| 13 may 2024 | 2.2030 | 2.2060 | 2.1910 | 2.2060 | 2.2060 | - |
| 10 may 2024 | 2.1650 | 2.2200 | 2.1650 | 2.2030 | 2.2030 | - |
| 09 may 2024 | 2.1470 | 2.1550 | 2.1420 | 2.1550 | 2.1550 | - |
| 08 may 2024 | 2.1380 | 2.1510 | 2.1380 | 2.1460 | 2.1460 | - |
| 07 may 2024 | 2.1530 | 2.1680 | 2.1530 | 2.1640 | 2.1640 | - |
| 06 may 2024 | 2.1580 | 2.1770 | 2.1580 | 2.1610 | 2.1610 | - |
| 03 may 2024 | 2.1370 | 2.1810 | 2.1370 | 2.1670 | 2.1670 | - |
| 02 may 2024 | 2.1190 | 2.1580 | 2.1190 | 2.1560 | 2.1560 | - |
| 30 abr 2024 | 2.1870 | 2.1870 | 2.1250 | 2.1290 | 2.1290 | - |
| 29 abr 2024 | 2.1860 | 2.2070 | 2.1660 | 2.2020 | 2.2020 | - |
| 26 abr 2024 | 2.2230 | 2.2230 | 2.1860 | 2.2030 | 2.2030 | - |
| 25 abr 2024 | 2.2740 | 2.2740 | 2.1190 | 2.1560 | 2.1560 | - |
| 24 abr 2024 | 2.3720 | 2.3720 | 2.3250 | 2.3270 | 2.3270 | - |
| 23 abr 2024 | 2.3210 | 2.3720 | 2.3210 | 2.3720 | 2.3720 | - |
| 22 abr 2024 | 2.2760 | 2.3350 | 2.2760 | 2.3350 | 2.3350 | - |
| 19 abr 2024 | 2.2020 | 2.2760 | 2.2020 | 2.2760 | 2.2760 | - |
| 18 abr 2024 | 2.2020 | 2.2340 | 2.2020 | 2.2310 | 2.2310 | - |
| 17 abr 2024 | 2.1780 | 2.2140 | 2.1780 | 2.2090 | 2.2090 | - |
| 16 abr 2024 | 2.2310 | 2.2310 | 2.1870 | 2.1870 | 2.1870 | 2,500 |
| 15 abr 2024 | 2.2440 | 2.2600 | 2.2370 | 2.2600 | 2.2600 | - |
| 12 abr 2024 | 2.2370 | 2.2640 | 2.2360 | 2.2420 | 2.2420 | - |
| 11 abr 2024 | 2.2400 | 2.2480 | 2.2300 | 2.2400 | 2.2400 | - |
| 11 abr 2024 | 0.5 Dividendo | |||||
| 10 abr 2024 | 2.3110 | 2.3340 | 2.2790 | 2.2790 | 1.7790 | - |
| 09 abr 2024 | 2.3300 | 2.3360 | 2.3180 | 2.3200 | 1.8110 | - |
| 08 abr 2024 | 2.3540 | 2.3620 | 2.3540 | 2.3620 | 1.8438 | - |
| 05 abr 2024 | 2.3440 | 2.3670 | 2.3440 | 2.3530 | 1.8368 | - |
| 04 abr 2024 | 2.3590 | 2.3920 | 2.3590 | 2.3880 | 1.8641 | - |
| 03 abr 2024 | 2.3260 | 2.3650 | 2.3260 | 2.3650 | 1.8461 | - |
| 02 abr 2024 | 2.3610 | 2.3630 | 2.3230 | 2.3230 | 1.8133 | - |
| 28 mar 2024 | 2.3760 | 2.3760 | 2.3610 | 2.3620 | 1.8438 | - |
| 27 mar 2024 | 2.3540 | 2.3900 | 2.3540 | 2.3900 | 1.8656 | - |
| 26 mar 2024 | 2.3390 | 2.3540 | 2.3350 | 2.3510 | 1.8352 | - |
| 25 mar 2024 | 2.3370 | 2.3440 | 2.3370 | 2.3440 | 1.8297 | - |
| 22 mar 2024 | 2.2900 | 2.3450 | 2.2900 | 2.3450 | 1.8305 | - |
| 21 mar 2024 | 2.2710 | 2.3040 | 2.2610 | 2.3000 | 1.7954 | - |
| 20 mar 2024 | 2.2360 | 2.2530 | 2.2300 | 2.2520 | 1.7579 | - |
| 19 mar 2024 | 2.2610 | 2.2610 | 2.2460 | 2.2490 | 1.7556 | - |
| 18 mar 2024 | 2.2750 | 2.2880 | 2.2630 | 2.2630 | 1.7665 | 1,700 |
| 15 mar 2024 | 2.2410 | 2.2600 | 2.2410 | 2.2600 | 1.7642 | - |
| 14 mar 2024 | 2.2070 | 2.2490 | 2.2070 | 2.2490 | 1.7556 | - |
| 13 mar 2024 | 2.2310 | 2.2310 | 2.1790 | 2.1990 | 1.7166 | - |
| 12 mar 2024 | 2.1730 | 2.1730 | 2.1670 | 2.1670 | 1.6916 | - |
| 11 mar 2024 | 2.1510 | 2.1740 | 2.1470 | 2.1710 | 1.6947 | - |
| 08 mar 2024 | 2.1630 | 2.1710 | 2.1590 | 2.1590 | 1.6853 | - |
| 07 mar 2024 | 2.1570 | 2.1900 | 2.1570 | 2.1900 | 1.7095 | - |
| 06 mar 2024 | 2.1420 | 2.1760 | 2.1420 | 2.1760 | 1.6986 | - |
| 05 mar 2024 | 2.1410 | 2.1470 | 2.1320 | 2.1470 | 1.6760 | - |
| 04 mar 2024 | 2.1840 | 2.1840 | 2.1680 | 2.1680 | 1.6924 | - |
| 01 mar 2024 | 2.1970 | 2.2130 | 2.1920 | 2.1920 | 1.7111 | - |
| 29 feb 2024 | 2.1760 | 2.2080 | 2.1760 | 2.2080 | 1.7236 | - |
| 28 feb 2024 | 2.1710 | 2.2030 | 2.1710 | 2.2030 | 1.7197 | - |
| 27 feb 2024 | 2.1600 | 2.1770 | 2.1600 | 2.1770 | 1.6994 | - |
| 26 feb 2024 | 2.1750 | 2.1900 | 2.1750 | 2.1900 | 1.7095 | - |
| 23 feb 2024 | 2.1930 | 2.2030 | 2.1650 | 2.1830 | 1.7041 | - |
| 22 feb 2024 | 2.1960 | 2.2100 | 2.1960 | 2.2070 | 1.7228 | - |
| 21 feb 2024 | 2.2230 | 2.2230 | 2.1950 | 2.1950 | 1.7134 | - |
| 20 feb 2024 | 2.1760 | 2.2170 | 2.1760 | 2.2170 | 1.7306 | - |
| 19 feb 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 1.6682 | - |
| 16 feb 2024 | 2.1890 | 2.1890 | 2.1660 | 2.1660 | 1.6908 | - |
| 15 feb 2024 | 2.1530 | 2.1820 | 2.1530 | 2.1820 | 1.7033 | - |
| 14 feb 2024 | 2.1450 | 2.1450 | 2.1400 | 2.1400 | 1.6705 | - |
| 13 feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 1.6845 | - |
| 12 feb 2024 | 2.1450 | 2.1640 | 2.1450 | 2.1640 | 1.6892 | - |
| 09 feb 2024 | 2.1630 | 2.1630 | 2.1370 | 2.1430 | 1.6728 | - |
| 08 feb 2024 | 2.2100 | 2.2100 | 2.1720 | 2.1720 | 1.6955 | - |
| 07 feb 2024 | 2.2360 | 2.2580 | 2.2360 | 2.2520 | 1.7579 | - |
| 06 feb 2024 | 2.2370 | 2.2370 | 2.2190 | 2.2280 | 1.7392 | - |
| 05 feb 2024 | 2.2650 | 2.2830 | 2.2650 | 2.2830 | 1.7821 | - |
| 02 feb 2024 | 2.3180 | 2.3220 | 2.2860 | 2.2900 | 1.7876 | - |
| 02 feb 2024 | 0.5 Dividendo | |||||
| 01 feb 2024 | 2.3650 | 2.3710 | 2.3650 | 2.3710 | 1.4605 | - |
| 31 ene 2024 | 2.3360 | 2.3940 | 2.3360 | 2.3940 | 1.4747 | - |
| 30 ene 2024 | 2.3430 | 2.3550 | 2.3430 | 2.3550 | 1.4507 | - |
| 29 ene 2024 | 2.3620 | 2.3860 | 2.3620 | 2.3860 | 1.4698 | - |
| 26 ene 2024 | 2.3690 | 2.3690 | 2.2120 | 2.3540 | 1.4500 | 1,200 |
| 25 ene 2024 | 2.3500 | 2.3720 | 2.3500 | 2.3720 | 1.4611 | 400 |
| 24 ene 2024 | 2.3850 | 2.3850 | 2.3210 | 2.3380 | 1.4402 | - |
| 23 ene 2024 | 2.3580 | 2.3590 | 2.3440 | 2.3500 | 1.4476 | - |
| 22 ene 2024 | 2.3720 | 2.3750 | 2.3330 | 2.3330 | 1.4371 | - |
| 19 ene 2024 | 2.3750 | 2.3750 | 2.3630 | 2.3720 | 1.4611 | - |
| 18 ene 2024 | 2.3830 | 2.3850 | 2.3830 | 2.3850 | 1.4691 | - |
| 17 ene 2024 | 2.3710 | 2.3910 | 2.3710 | 2.3720 | 1.4611 | - |
| 16 ene 2024 | 2.4090 | 2.4160 | 2.4090 | 2.4160 | 1.4882 | - |
| 15 ene 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 1.4950 | - |
| 12 ene 2024 | 2.4250 | 2.4280 | 2.4130 | 2.4280 | 1.4956 | - |
| 11 ene 2024 | 2.4230 | 2.4230 | 2.4080 | 2.4080 | 1.4833 | - |
| 10 ene 2024 | 2.4240 | 2.4240 | 2.4120 | 2.4120 | 1.4858 | - |
| 09 ene 2024 | 2.4590 | 2.4590 | 2.4400 | 2.4400 | 1.5030 | - |
| 08 ene 2024 | 2.3640 | 2.4040 | 2.3640 | 2.4040 | 1.4808 | - |
| 05 ene 2024 | 2.3710 | 2.4050 | 2.3710 | 2.4050 | 1.4815 | - |
| 04 ene 2024 | 2.3500 | 2.3840 | 2.3500 | 2.3840 | 1.4685 | - |
| *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.