Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27-09-2023	10.044.931	-1,24%	3,126	3,085	3,133	3,102
26-09-2023	6.813.739	0,26%	3,128	3,114	3,141	3,141
25-09-2023	11.343.362	-0,73%	3,144	3,119	3,157	3,133
22-09-2023	10.225.481	-1,28%	3,186	3,153	3,186	3,156
21-09-2023	13.585.896	-1,24%	3,233	3,18	3,236	3,197
20-09-2023	10.299.482	0,56%	3,229	3,227	3,249	3,237
19-09-2023	8.156.662	-0,25%	3,233	3,204	3,233	3,219
18-09-2023	8.533.206	-0,31%	3,24	3,218	3,243	3,227
15-09-2023	21.358.471	-0,46%	3,253	3,229	3,275	3,237
14-09-2023	8.907.490	0,71%	3,232	3,216	3,252	3,252
13-09-2023	5.347.948	-0,46%	3,242	3,218	3,248	3,229
12-09-2023	6.055.859	0,75%	3,223	3,22	3,248	3,244
11-09-2023	8.203.290	-0,34%	3,24	3,211	3,24	3,22
08-09-2023	6.923.882	-0,06%	3,24	3,201	3,24	3,231
07-09-2023	6.307.628	0,72%	3,204	3,203	3,244	3,233
06-09-2023	7.316.254	-0,25%	3,218	3,195	3,227	3,21
05-09-2023	5.422.026	0,41%	3,204	3,176	3,218	3,218
04-09-2023	2.891.077	-0,56%	3,232	3,199	3,233	3,205
01-09-2023	7.779.710	-0,12%	3,225	3,212	3,256	3,223
31-08-2023	18.327.109	0,34%	3,22	3,219	3,24	3,227
30-08-2023	6.720.015	0,16%	3,218	3,20	3,225	3,216
29-08-2023	6.936.509	0,94%	3,183	3,183	3,22	3,211
28-08-2023	4.259.644	0,06%	3,181	3,175	3,19	3,181
25-08-2023	6.490.400	-0,35%	3,189	3,174	3,20	3,179
24-08-2023	4.483.408	-0,03%	3,198	3,18	3,202	3,19
23-08-2023	6.842.747	-0,16%	3,196	3,191	3,214	3,191
22-08-2023	6.162.790	-0,99%	3,235	3,193	3,239	3,196
21-08-2023	5.116.919	-0,12%	3,228	3,224	3,253	3,228
18-08-2023	8.627.726	0,59%	3,207	3,204	3,232	3,232
17-08-2023	8.045.897	-0,62%	3,231	3,206	3,234	3,213
16-08-2023	6.323.770	0,34%	3,216	3,215	3,249	3,233
15-08-2023	7.161.038	-0,86%	3,25	3,211	3,262	3,222
14-08-2023	6.967.460	0,34%	3,243	3,24	3,263	3,25
11-08-2023	6.099.072	0,16%	3,229	3,227	3,25	3,239
10-08-2023	6.893.999	0,94%	3,21	3,204	3,234	3,234
09-08-2023	4.859.830	0,38%	3,199	3,185	3,211	3,204
08-08-2023	5.859.180	-0,38%	3,203	3,182	3,211	3,192
07-08-2023	4.778.150	-0,25%	3,212	3,191	3,22	3,204
04-08-2023	8.569.908	-0,37%	3,235	3,191	3,235	3,212
03-08-2023	12.685.894	-0,12%	3,225	3,184	3,227	3,224
02-08-2023	11.768.473	-1,62%	3,277	3,228	3,278	3,228
01-08-2023	5.237.691	-0,33%	3,30	3,275	3,313	3,281
31-07-2023	6.348.708	-0,81%	3,319	3,291	3,319	3,292
28-07-2023	8.719.513	0,73%	3,287	3,274	3,327	3,319
27-07-2023	9.806.638	0,15%	3,295	3,278	3,309	3,295
26-07-2023	12.425.341	-0,09%	3,297	3,26	3,304	3,29
25-07-2023	16.790.987	0,84%	3,295	3,291	3,368	3,345
24-07-2023	9.842.027	0,91%	3,28	3,254	3,323	3,317
21-07-2023	10.463.823	0,52%	3,28	3,264	3,294	3,287
20-07-2023	10.836.309	0,86%	3,24	3,236	3,281	3,27
19-07-2023	10.069.883	0,09%	3,25	3,242	3,265	3,242
18-07-2023	8.754.182	-0,80%	3,259	3,206	3,259	3,239
17-07-2023	6.976.646	0,25%	3,265	3,265	3,303	3,265
14-07-2023	9.855.894	1,06%	3,227	3,227	3,27	3,257
13-07-2023	7.289.063	0,44%	3,206	3,206	3,232	3,223
12-07-2023	7.500.910	0,03%	3,216	3,206	3,221	3,209
11-07-2023	6.728.900	-0,34%	3,211	3,189	3,213	3,208
10-07-2023	6.455.455	-0,46%	3,235	3,207	3,24	3,219
07-07-2023	9.348.765	-1,04%	3,261	3,23	3,261	3,234
06-07-2023	9.533.936	-0,15%	3,275	3,255	3,292	3,268
05-07-2023	8.123.156	-0,18%	3,287	3,255	3,287	3,273
04-07-2023	5.833.898	0,15%	3,276	3,276	3,299	3,279
03-07-2023	5.728.761	0,15%	3,271	3,27	3,294	3,274
30-06-2023	11.141.465	-0,03%	3,278	3,269	3,296	3,269
29-06-2023	5.724.919	0,37%	3,27	3,252	3,277	3,27
28-06-2023	6.675.354	0,59%	3,25	3,244	3,277	3,258
27-06-2023	9.167.450	1,09%	3,218	3,209	3,249	3,239
26-06-2023	7.658.931	-0,34%	3,21	3,202	3,223	3,204
23-06-2023	11.089.564	1,04%	3,196	3,19	3,235	3,215
22-06-2023	9.545.183	0,22%	3,167	3,153	3,182	3,182
21-06-2023	9.679.385	0,06%	3,166	3,152	3,184	3,175
20-06-2023	7.289.014	0,19%	3,17	3,158	3,179	3,173
19-06-2023	13.255.928	1,15%	3,155	3,139	3,183	3,167
16-06-2023	20.735.964	1,10%	3,101	3,099	3,135	3,131
15-06-2023	12.320.511	0,42%	3,084	3,079	3,115	3,097
14-06-2023	8.777.048	-0,13%	3,089	3,072	3,109	3,084
13-06-2023	9.539.313	-0,29%	3,101	3,078	3,103	3,088
12-06-2023	8.544.293	-1,12%	3,126	3,097	3,134	3,097
09-06-2023	7.880.493	0,26%	3,141	3,122	3,141	3,132
08-06-2023	9.700.943	-0,98%	3,166	3,123	3,166	3,124
07-06-2023	13.593.362	-0,19%	3,154	3,147	3,173	3,155
06-06-2023	13.336.046	-0,72%	3,184	3,135	3,184	3,161
05-06-2023	10.600.916	0,38%	3,189	3,178	3,206	3,184
02-06-2023	19.567.910	-1,40%	3,22	3,144	3,241	3,172
01-06-2023	5.293.328	-0,03%	3,214	3,192	3,236	3,217
31-05-2023	1.399.927	0,37%	3,21	3,201	3,232	3,45
30-05-2023	8.315.052	-0,71%	3,256	3,205	3,256	3,217
29-05-2023	3.263.362	-0,09%	3,249	3,227	3,253	3,24
26-05-2023	7.490.512	-0,03%	3,246	3,228	3,262	3,243
25-05-2023	10.089.105	-1,22%	3,287	3,216	3,288	3,244
24-05-2023	10.543.539	-0,09%	3,287	3,268	3,309	3,284
23-05-2023	6.265.627	0,71%	3,265	3,263	3,29	3,287