Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	13.559.830	0,51%	3,371	3,371	3,405	3,386
27-02-2024	8.762.213	0,45%	3,35	3,343	3,37	3,369
26-02-2024	9.379.876	-1,30%	3,395	3,353	3,405	3,354
23-02-2024	11.739.889	1,07%	3,365	3,355	3,398	3,398
22-02-2024	11.258.225	0,15%	3,36	3,352	3,377	3,362
21-02-2024	12.318.019	-0,45%	3,361	3,347	3,384	3,357
20-02-2024	11.460.807	0,90%	3,348	3,319	3,373	3,372
19-02-2024	9.322.185	0,72%	3,316	3,316	3,348	3,342
16-02-2024	13.319.718	1,38%	3,266	3,266	3,34	3,318
15-02-2024	16.228.144	2,12%	3,19	3,19	3,282	3,273
14-02-2024	13.880.819	-1,17%	3,25	3,187	3,26	3,205
13-02-2024	14.627.518	-0,40%	3,269	3,241	3,274	3,243
12-02-2024	9.546.261	0,56%	3,238	3,238	3,256	3,256
09-02-2024	13.057.442	0,40%	3,221	3,209	3,241	3,238
08-02-2024	11.299.139	-0,86%	3,242	3,219	3,251	3,225
07-02-2024	23.999.221	1,25%	3,214	3,204	3,276	3,253
06-02-2024	41.177.812	-0,99%	3,241	3,188	3,249	3,213
05-02-2024	20.598.265	-0,67%	3,271	3,245	3,30	3,245
02-02-2024	26.171.338	0,68%	3,256	3,244	3,284	3,267
01-02-2024	62.335.625	3,08%	3,18	3,171	3,273	3,245
31-01-2024	34.160.167	0,54%	3,139	3,133	3,178	3,148
30-01-2024	22.090.206	-0,54%	3,122	3,112	3,135	3,131
29-01-2024	13.484.421	-0,66%	3,165	3,141	3,168	3,148
26-01-2024	11.490.458	0,38%	3,157	3,154	3,174	3,169
25-01-2024	12.160.899	0,32%	3,157	3,153	3,174	3,157
24-01-2024	11.103.374	-0,94%	3,17	3,142	3,172	3,147
23-01-2024	9.032.484	-0,28%	3,188	3,172	3,188	3,177
22-01-2024	9.184.691	0,70%	3,168	3,165	3,193	3,186
19-01-2024	18.059.784	-0,25%	3,18	3,163	3,20	3,164
18-01-2024	19.674.577	0,29%	3,162	3,146	3,177	3,172
17-01-2024	11.797.763	0,25%	3,15	3,146	3,163	3,163
16-01-2024	11.770.732	0,03%	3,153	3,145	3,158	3,155
15-01-2024	19.639.946	0,61%	3,138	3,136	3,16	3,154
12-01-2024	13.858.892	0,22%	3,127	3,12	3,137	3,135
11-01-2024	12.801.251	0,22%	3,124	3,121	3,137	3,128
10-01-2024	12.273.801	0,00%	3,116	3,112	3,127	3,121
09-01-2024	10.428.290	-0,19%	3,128	3,118	3,133	3,121
08-01-2024	10.713.222	-0,13%	3,134	3,117	3,138	3,127
05-01-2024	10.661.722	-0,26%	3,125	3,113	3,134	3,131
04-01-2024	12.524.941	0,51%	3,127	3,123	3,14	3,139
03-01-2024	12.365.245	0,06%	3,134	3,117	3,142	3,123
02-01-2024	8.387.492	0,10%	3,119	3,109	3,126	3,121
29-12-2023	5.142.098	0,16%	3,11	3,109	3,119	3,118
28-12-2023	6.804.948	-0,13%	3,112	3,107	3,117	3,113
27-12-2023	5.761.494	-0,19%	3,113	3,111	3,12	3,117
26-12-2023	7.751.669	0,19%	3,121	3,11	3,125	3,123
22-12-2023	7.751.669	0,19%	3,121	3,11	3,125	3,123
21-12-2023	6.374.025	0,06%	3,112	3,108	3,122	3,117
20-12-2023	10.683.058	0,55%	3,109	3,103	3,122	3,115
19-12-2023	11.543.181	-0,39%	3,115	3,098	3,115	3,098
18-12-2023	10.527.553	-0,03%	3,105	3,102	3,119	3,11
15-12-2023	29.541.676	-0,19%	3,114	3,103	3,121	3,111
14-12-2023	17.176.746	-0,26%	3,125	3,098	3,13	3,117
13-12-2023	8.860.401	-0,13%	3,13	3,113	3,133	3,125
12-12-2023	10.099.660	-0,22%	3,13	3,124	3,141	3,129
11-12-2023	8.654.951	-0,06%	3,143	3,13	3,146	3,136
08-12-2023	8.230.888	-0,25%	3,158	3,131	3,16	3,138
07-12-2023	11.259.768	0,13%	3,145	3,145	3,165	3,146
06-12-2023	12.832.830	-0,29%	3,151	3,134	3,168	3,142
05-12-2023	9.361.335	0,10%	3,15	3,128	3,152	3,151
04-12-2023	8.719.878	0,29%	3,139	3,136	3,161	3,148
01-12-2023	10.372.523	-0,25%	3,121	3,121	3,142	3,139
30-11-2023	57.493.887	-0,73%	3,178	3,147	3,181	3,147
29-11-2023	9.327.917	-0,38%	3,183	3,169	3,192	3,17
28-11-2023	8.914.324	0,28%	3,176	3,173	3,19	3,182
27-11-2023	7.784.422	-0,09%	3,176	3,173	3,198	3,173
24-11-2023	3.796.637	0,19%	3,172	3,167	3,183	3,176
23-11-2023	8.745.301	-0,44%	3,184	3,143	3,186	3,17
22-11-2023	9.083.860	0,35%	3,179	3,173	3,202	3,184
21-11-2023	7.035.352	-0,35%	3,186	3,162	3,19	3,173
20-11-2023	7.546.515	0,54%	3,167	3,167	3,19	3,184
17-11-2023	10.597.559	0,13%	3,171	3,16	3,18	3,167
16-11-2023	9.089.512	-0,16%	3,17	3,159	3,188	3,163
15-11-2023	8.849.309	-0,41%	3,178	3,159	3,193	3,168
14-11-2023	11.307.606	-1,03%	3,218	3,181	3,221	3,181
13-11-2023	5.343.022	0,44%	3,207	3,202	3,225	3,214
10-11-2023	7.338.244	0,06%	3,21	3,196	3,235	3,20
09-11-2023	10.392.122	-0,56%	3,22	3,192	3,225	3,198
08-11-2023	13.260.956	0,82%	3,191	3,188	3,219	3,216
07-11-2023	11.505.731	0,00%	3,18	3,156	3,215	3,19
06-11-2023	8.143.219	0,13%	3,189	3,183	3,202	3,19
03-11-2023	7.439.574	0,00%	3,182	3,172	3,194	3,186
02-11-2023	11.768.944	-0,28%	3,195	3,181	3,219	3,186
01-11-2023	8.978.564	0,63%	3,174	3,17	3,203	3,195
31-10-2023	8.996.337	0,25%	3,191	3,17	3,197	3,175
30-10-2023	7.084.456	0,00%	3,17	3,17	3,204	3,186
27-10-2023	7.746.471	-0,60%	3,192	3,167	3,205	3,167
26-10-2023	12.317.011	0,92%	3,171	3,162	3,193	3,186
25-10-2023	19.539.899	1,51%	3,10	3,089	3,179	3,157
24-10-2023	12.273.984	-0,10%	3,108	3,10	3,128	3,11
23-10-2023	9.692.909	-0,61%	3,137	3,10	3,14	3,113
20-10-2023	11.253.427	-0,22%	3,129	3,121	3,142	3,132
19-10-2023	6.492.537	-0,35%	3,136	3,133	3,148	3,139
18-10-2023	7.251.654	0,10%	3,147	3,138	3,158	3,15
17-10-2023	7.687.216	-0,13%	3,149	3,144	3,173	3,147
16-10-2023	8.392.739	-0,41%	3,175	3,146	3,175	3,151
13-10-2023	7.287.210	0,06%	3,159	3,159	3,179	3,164
12-10-2023	4.891.003	0,16%	3,163	3,155	3,18	3,162
11-10-2023	9.368.178	0,00%	3,16	3,157	3,185	3,157
10-10-2023	13.549.329	-0,19%	3,169	3,157	3,193	3,157