Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	7.478.654	0,45%	3,143	3,136	3,171	3,163
06/10/2023	10.398.732	0,99%	3,128	3,123	3,15	3,149
05/10/2023	6.019.260	0,58%	3,108	3,095	3,123	3,118
04/10/2023	7.409.999	0,29%	3,088	3,086	3,124	3,10
03/10/2023	8.385.552	-0,83%	3,107	3,083	3,111	3,091
02/10/2023	7.013.287	-0,06%	3,12	3,099	3,136	3,117
29/09/2023	10.387.260	0,16%	3,11	3,082	3,138	3,119
28/09/2023	8.656.618	0,39%	3,102	3,083	3,127	3,114