Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,56%	3,601	3,596	3,629	3,62
22/11/2024	6.091.122	0,56%	3,601	3,596	3,629	3,62
21/11/2024	5.561.017	0,95%	3,566	3,555	3,605	3,60
20/11/2024	4.612.963	-0,17%	3,581	3,56	3,593	3,566
19/11/2024	7.204.806	0,65%	3,534	3,53	3,581	3,572
18/11/2024	5.513.247	0,71%	3,537	3,514	3,549	3,549
15/11/2024	9.888.960	-0,51%	3,542	3,519	3,55	3,524
14/11/2024	11.072.899	-0,51%	3,59	3,497	3,594	3,542
13/11/2024	7.493.431	0,45%	3,535	3,533	3,57	3,56
12/11/2024	9.024.999	-2,18%	3,614	3,544	3,616	3,544
11/11/2024	6.090.214	0,14%	3,629	3,617	3,642	3,623
08/11/2024	6.702.092	0,81%	3,597	3,577	3,618	3,618
07/11/2024	7.357.146	-0,64%	3,608	3,577	3,623	3,589
06/11/2024	7.054.700	0,25%	3,62	3,594	3,626	3,612
05/11/2024	6.675.933	-1,21%	3,656	3,587	3,659	3,603
04/11/2024	5.687.286	0,52%	3,62	3,62	3,653	3,647
01/11/2024	5.426.560	0,97%	3,596	3,591	3,641	3,628
31/10/2024	11.831.391	-1,24%	3,62	3,566	3,626	3,593
30/10/2024	14.021.182	-2,07%	3,719	3,638	3,726	3,638
29/10/2024	6.759.646	-0,59%	3,746	3,705	3,773	3,715
28/10/2024	8.949.482	-0,51%	3,818	3,661	3,82	3,737
25/10/2024	4.915.598	-0,29%	3,76	3,737	3,769	3,756
24/10/2024	7.809.774	0,53%	3,741	3,74	3,79	3,767
23/10/2024	8.501.202	-0,24%	3,745	3,722	3,763	3,747
22/10/2024	6.747.133	-0,95%	3,774	3,738	3,777	3,756
21/10/2024	4.773.652	-0,21%	3,798	3,785	3,809	3,792
18/10/2024	7.557.806	0,11%	3,793	3,772	3,80	3,80
17/10/2024	8.591.072	0,19%	3,806	3,793	3,816	3,796
16/10/2024	9.769.764	1,26%	3,762	3,743	3,799	3,789
15/10/2024	12.715.609	0,38%	3,745	3,73	3,766	3,742
14/10/2024	5.321.374	1,03%	3,69	3,682	3,728	3,728
11/10/2024	5.115.273	0,30%	3,673	3,67	3,69	3,69
10/10/2024	7.724.644	-0,03%	3,691	3,674	3,711	3,679
09/10/2024	6.909.647	0,38%	3,672	3,647	3,687	3,68
08/10/2024	6.701.242	0,52%	3,646	3,639	3,674	3,666
07/10/2024	8.268.306	0,83%	3,625	3,608	3,656	3,647
04/10/2024	7.293.550	0,22%	3,605	3,595	3,635	3,617
03/10/2024	5.690.527	-0,41%	3,611	3,602	3,6465	3,609
02/10/2024	8.067.547	-0,69%	3,642	3,608	3,649	3,624
01/10/2024	7.096.077	-0,55%	3,663	3,649	3,683	3,649
30/09/2024	8.315.466	-0,03%	3,676	3,656	3,694	3,669
27/09/2024	12.601.170	-0,60%	3,696	3,663	3,72	3,67
26/09/2024	10.878.392	0,93%	3,65	3,643	3,696	3,692
25/09/2024	6.189.610	0,08%	3,662	3,629	3,667	3,658
24/09/2024	6.498.261	0,33%	3,634	3,60	3,655	3,655
23/09/2024	6.422.041	0,47%	3,642	3,625	3,668	3,643
20/09/2024	21.472.112	0,53%	3,60	3,582	3,655	3,626
19/09/2024	10.950.232	-2,20%	3,675	3,606	3,69	3,607
18/09/2024	7.016.649	-0,81%	3,718	3,684	3,729	3,688
17/09/2024	10.645.492	-0,35%	3,75	3,718	3,774	3,718
16/09/2024	4.067.620	0,11%	3,726	3,714	3,739	3,731
13/09/2024	6.011.447	0,81%	3,696	3,696	3,741	3,727
12/09/2024	9.723.400	-1,55%	3,768	3,697	3,772	3,697
11/09/2024	8.842.441	0,24%	3,736	3,722	3,762	3,755
10/09/2024	5.669.956	-0,82%	3,76	3,74	3,772	3,746
09/09/2024	4.813.758	0,53%	3,75	3,749	3,781	3,777
06/09/2024	6.294.325	0,24%	3,736	3,735	3,764	3,757
05/09/2024	6.989.161	1,71%	3,683	3,683	3,749	3,748
04/09/2024	7.709.108	-0,43%	3,687	3,653	3,696	3,685
03/09/2024	8.579.871	0,22%	3,70	3,68	3,705	3,701
02/09/2024	5.672.652	0,00%	3,704	3,692	3,717	3,693
30/08/2024	17.728.257	0,24%	3,687	3,687	3,712	3,693
29/08/2024	5.383.862	0,05%	3,682	3,682	3,708	3,684
28/08/2024	5.061.835	1,13%	3,65	3,649	3,684	3,682
27/08/2024	5.249.260	-0,19%	3,644	3,631	3,65	3,641
26/08/2024	4.442.849	1,11%	3,61	3,607	3,648	3,648
23/08/2024	4.766.175	1,24%	3,559	3,556	3,608	3,608
22/08/2024	6.243.360	-0,39%	3,581	3,564	3,585	3,564
21/08/2024	5.027.798	0,08%	3,572	3,569	3,586	3,578
20/08/2024	5.546.993	-0,34%	3,586	3,554	3,586	3,575
19/08/2024	4.857.471	0,00%	3,594	3,578	3,597	3,587
16/08/2024	5.855.744	0,45%	3,571	3,563	3,587	3,587
15/08/2024	6.253.541	-0,47%	3,596	3,571	3,601	3,571
14/08/2024	4.981.528	-0,06%	3,60	3,566	3,609	3,588
13/08/2024	5.236.814	0,28%	3,586	3,566	3,591	3,59
12/08/2024	4.759.700	0,25%	3,582	3,571	3,582	3,58
09/08/2024	6.765.420	0,62%	3,548	3,534	3,571	3,571
08/08/2024	7.328.221	-0,76%	3,576	3,549	3,581	3,549
07/08/2024	12.579.618	1,30%	3,537	3,533	3,576	3,576
06/08/2024	9.702.397	-0,45%	3,547	3,505	3,55	3,53
05/08/2024	12.145.900	-1,94%	3,57	3,518	3,583	3,546
02/08/2024	7.668.782	-0,36%	3,624	3,602	3,637	3,616
01/08/2024	6.390.244	-0,19%	3,63	3,61	3,638	3,629
31/07/2024	10.352.945	0,22%	3,63	3,627	3,658	3,636
30/07/2024	8.716.129	0,11%	3,624	3,609	3,639	3,628
29/07/2024	5.799.865	-0,28%	3,64	3,62	3,648	3,624
26/07/2024	5.983.946	0,22%	3,603	3,601	3,638	3,634
25/07/2024	9.824.975	1,54%	3,628	3,619	3,696	3,694
24/07/2024	15.245.312	-3,50%	3,813	3,599	3,813	3,638
23/07/2024	5.670.161	0,21%	3,757	3,74	3,774	3,77
22/07/2024	10.228.927	0,13%	3,771	3,743	3,79	3,762
19/07/2024	8.791.514	0,37%	3,738	3,738	3,772	3,757
18/07/2024	8.177.275	1,14%	3,713	3,706	3,76	3,743
17/07/2024	9.103.864	0,82%	3,674	3,674	3,723	3,701
16/07/2024	9.278.656	0,27%	3,666	3,655	3,687	3,671
15/07/2024	4.840.914	0,58%	3,63	3,63	3,669	3,661
12/07/2024	6.801.985	0,14%	3,637	3,627	3,659	3,64
11/07/2024	8.650.377	-1,09%	3,68	3,635	3,693	3,635
10/07/2024	9.605.343	0,88%	3,645	3,644	3,687	3,675
09/07/2024	8.180.660	0,78%	3,611	3,604	3,643	3,643