Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	6.949.964	0,87%	3,596	3,586	3,625	3,615
05/07/2024	6.718.332	-0,64%	3,615	3,582	3,63	3,584
04/07/2024	4.413.698	0,17%	3,604	3,591	3,621	3,607
03/07/2024	7.175.775	0,42%	3,588	3,572	3,61	3,601
02/07/2024	13.175.723	-0,64%	3,614	3,582	3,62	3,586
01/07/2024	7.425.116	0,81%	3,608	3,60	3,65	3,609
28/06/2024	12.850.878	0,34%	3,575	3,561	3,58	3,58
27/06/2024	6.979.902	0,54%	3,554	3,552	3,576	3,568
26/06/2024	9.139.887	-1,20%	3,583	3,522	3,595	3,549
25/06/2024	9.837.364	-0,53%	3,608	3,587	3,61	3,592
24/06/2024	7.504.840	0,78%	3,571	3,564	3,613	3,611
21/06/2024	36.163.822	-0,75%	3,607	3,58	3,628	3,583
20/06/2024	9.036.399	1,04%	3,578	3,574	3,616	3,61
19/06/2024	7.879.194	0,99%	3,541	3,541	3,583	3,573
18/06/2024	9.069.794	1,38%	3,514	3,508	3,538	3,538
17/06/2024	8.154.637	-0,17%	3,503	3,469	3,514	3,49
14/06/2024	11.233.813	0,75%	3,456	3,443	3,497	3,496
13/06/2024	7.511.593	0,81%	3,44	3,437	3,47	3,47
12/06/2024	8.409.311	-0,58%	3,47	3,441	3,476	3,442
11/06/2024	9.836.766	-1,11%	3,508	3,432	3,509	3,462
10/06/2024	5.865.779	-0,26%	3,50	3,484	3,513	3,501
07/06/2024	7.952.658	0,06%	3,505	3,487	3,513	3,51
06/06/2024	7.334.316	0,72%	3,495	3,486	3,514	3,508
05/06/2024	12.446.319	0,26%	3,49	3,481	3,563	3,483
04/06/2024	11.280.317	0,43%	3,448	3,418	3,474	3,474
03/06/2024	8.842.657	0,44%	3,445	3,445	3,475	3,459
31/05/2024	98.909.868	0,00%	3,459	3,433	3,474	3,444
30/05/2024	7.392.600	-0,06%	3,457	3,444	3,468	3,444
29/05/2024	9.532.921	0,88%	3,409	3,409	3,462	3,446
28/05/2024	7.822.791	-1,07%	3,457	3,416	3,462	3,416
27/05/2024	4.034.534	0,26%	3,445	3,437	3,467	3,453
24/05/2024	6.386.582	0,32%	3,428	3,413	3,449	3,444
23/05/2024	5.081.948	-0,17%	3,447	3,42	3,456	3,433
22/05/2024	7.429.728	0,18%	3,431	3,416	3,446	3,439
21/05/2024	9.826.465	-0,87%	3,466	3,43	3,472	3,433
20/05/2024	6.091.301	-0,89%	3,50	3,463	3,50	3,463
17/05/2024	11.902.587	0,78%	3,465	3,465	3,496	3,494
16/05/2024	8.945.471	0,38%	3,442	3,441	3,475	3,467
15/05/2024	8.483.359	0,38%	3,443	3,441	3,463	3,454
14/05/2024	8.134.121	0,09%	3,441	3,43	3,452	3,441
13/05/2024	6.413.763	0,88%	3,416	3,407	3,44	3,438
10/05/2024	6.284.296	-0,23%	3,414	3,405	3,432	3,408
09/05/2024	7.335.835	1,22%	3,374	3,371	3,433	3,416
08/05/2024	6.324.479	0,12%	3,376	3,364	3,377	3,375
07/05/2024	11.705.747	0,24%	3,364	3,357	3,389	3,371
06/05/2024	5.220.462	0,21%	3,352	3,344	3,375	3,363
03/05/2024	12.119.120	-0,50%	3,372	3,35	3,377	3,356
02/05/2024	12.113.629	-1,03%	3,385	3,369	3,405	3,373
01/05/2024	12.509.158	0,00%	3,435	3,398	3,437	3,408
30/04/2024	12.509.158	-0,53%	3,435	3,398	3,437	3,408
29/04/2024	8.950.320	0,47%	3,425	3,422	3,45	3,442
26/04/2024	10.532.743	-0,29%	3,446	3,412	3,452	3,426
25/04/2024	12.819.911	0,56%	3,435	3,40	3,451	3,436
24/04/2024	19.686.422	0,65%	3,384	3,34	3,426	3,417
23/04/2024	12.701.314	1,40%	3,346	3,345	3,397	3,395
22/04/2024	9.357.689	0,81%	3,337	3,323	3,356	3,348
19/04/2024	13.480.877	1,22%	3,27	3,27	3,33	3,321
18/04/2024	10.555.239	0,03%	3,379	3,375	3,401	3,379
17/04/2024	9.601.239	0,18%	3,38	3,37	3,41	3,378
16/04/2024	13.466.647	-0,33%	3,373	3,356	3,386	3,372
15/04/2024	7.283.468	-0,56%	3,396	3,367	3,399	3,383
12/04/2024	6.277.702	-0,35%	3,425	3,397	3,44	3,402
11/04/2024	8.567.184	-0,90%	3,432	3,405	3,458	3,414
10/04/2024	8.874.708	-0,15%	3,458	3,445	3,468	3,445
09/04/2024	10.767.040	1,00%	3,412	3,41	3,45	3,45
08/04/2024	6.517.523	-0,26%	3,419	3,408	3,422	3,416
05/04/2024	10.553.896	-0,26%	3,42	3,405	3,425	3,425
04/04/2024	9.434.882	0,47%	3,425	3,425	3,456	3,434
03/04/2024	8.506.671	-0,26%	3,433	3,408	3,444	3,418
02/04/2024	10.663.287	-1,13%	3,457	3,42	3,477	3,427
01/04/2024	0	0,76%	3,45	3,443	3,481	3,466
28/03/2024	10.044.911	0,76%	3,45	3,443	3,481	3,466
27/03/2024	11.496.109	0,76%	3,42	3,418	3,45	3,44
26/03/2024	9.053.544	0,86%	3,39	3,39	3,421	3,414
25/03/2024	6.722.618	0,45%	3,369	3,365	3,397	3,385
22/03/2024	10.915.198	1,11%	3,342	3,34	3,37	3,37
21/03/2024	10.236.255	-0,48%	3,36	3,327	3,361	3,333
20/03/2024	9.562.343	0,60%	3,324	3,324	3,362	3,349
19/03/2024	11.645.415	0,06%	3,332	3,313	3,336	3,329
18/03/2024	13.739.843	-1,89%	3,391	3,318	3,397	3,327
15/03/2024	33.912.973	-0,35%	3,409	3,391	3,418	3,391
14/03/2024	11.201.849	-0,35%	3,427	3,377	3,436	3,403
13/03/2024	13.381.957	-0,26%	3,424	3,395	3,44	3,415
12/03/2024	12.302.980	-0,64%	3,442	3,42	3,456	3,424
11/03/2024	10.965.045	0,17%	3,443	3,437	3,465	3,446
08/03/2024	10.270.336	0,91%	3,408	3,394	3,44	3,44
07/03/2024	10.415.110	0,41%	3,397	3,394	3,441	3,409
06/03/2024	9.360.708	-0,38%	3,41	3,386	3,425	3,395
05/03/2024	9.042.927	0,27%	3,40	3,396	3,411	3,408
04/03/2024	7.162.490	0,30%	3,394	3,382	3,409	3,399
01/03/2024	7.794.417	0,18%	3,375	3,374	3,408	3,389
29/02/2024	18.741.275	-0,09%	3,384	3,371	3,399	3,383
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