Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	7.872.105	0,43%	3,25	3,249	3,294	3,264
19-05-2023	15.633.919	-0,40%	3,256	3,231	3,273	3,25
18-05-2023	5.738.056	-0,09%	3,273	3,258	3,28	3,263
17-05-2023	8.753.851	-1,36%	3,305	3,266	3,309	3,266
16-05-2023	10.115.503	-0,09%	3,301	3,298	3,328	3,311
15-05-2023	7.024.409	0,67%	3,299	3,294	3,321	3,314
12-05-2023	7.126.148	-0,30%	3,302	3,282	3,307	3,292
11-05-2023	9.891.303	-0,81%	3,329	3,291	3,333	3,302
10-05-2023	11.650.788	-0,03%	3,331	3,316	3,339	3,329
09-05-2023	10.532.853	0,85%	3,294	3,294	3,336	3,33
08-05-2023	3.928.489	-0,09%	3,296	3,285	3,308	3,302
05-05-2023	10.273.572	0,03%	3,305	3,267	3,31	3,305
04-05-2023	7.834.588	0,43%	3,29	3,267	3,304	3,304
03-05-2023	8.082.361	0,52%	3,284	3,266	3,294	3,29
02-05-2023	15.663.962	-1,09%	3,306	3,263	3,306	3,273
01-05-2023	18.298.819	-0,12%	3,32	3,29	3,329	3,309
28-04-2023	18.298.819	-0,12%	3,32	3,29	3,329	3,309
27-04-2023	21.432.190	1,60%	3,274	3,257	3,313	3,313
26-04-2023	20.477.276	0,68%	3,22	3,201	3,275	3,261
25-04-2023	16.088.337	-0,31%	3,26	3,224	3,26	3,239
24-04-2023	12.402.622	-0,03%	3,263	3,242	3,268	3,249
21-04-2023	15.583.563	-0,15%	3,26	3,248	3,273	3,25
20-04-2023	13.397.682	-0,46%	3,258	3,246	3,275	3,255
19-04-2023	17.096.715	0,83%	3,248	3,239	3,27	3,27
18-04-2023	14.765.933	0,06%	3,252	3,225	3,271	3,243
17-04-2023	16.565.969	1,03%	3,21	3,195	3,241	3,241
14-04-2023	19.542.523	-0,31%	3,222	3,189	3,232	3,208
13-04-2023	9.633.404	-0,18%	3,31	3,285	3,326	3,313
12-04-2023	11.442.187	-0,54%	3,314	3,301	3,334	3,319
11-04-2023	10.185.067	0,00%	3,345	3,327	3,372	3,337
10-04-2023	14.354.289	1,43%	3,297	3,286	3,354	3,337
06-04-2023	14.354.289	1,43%	3,297	3,286	3,354	3,337
05-04-2023	8.973.768	0,98%	3,242	3,242	3,29	3,29
04-04-2023	11.581.145	-0,46%	3,288	3,255	3,295	3,258
03-04-2023	8.994.972	0,52%	3,266	3,246	3,281	3,273
31-03-2023	11.254.343	0,56%	3,237	3,236	3,28	3,256
30-03-2023	12.324.716	-1,07%	3,225	3,217	3,248	3,238
29-03-2023	9.180.479	0,68%	3,246	3,245	3,277	3,273
28-03-2023	11.199.299	0,71%	3,239	3,218	3,257	3,251
27-03-2023	9.345.384	0,53%	3,227	3,214	3,247	3,228
24-03-2023	11.518.074	-1,11%	3,255	3,197	3,255	3,211
23-03-2023	8.040.823	-0,22%	3,268	3,226	3,268	3,247
22-03-2023	13.859.290	-0,70%	3,266	3,213	3,271	3,254
21-03-2023	7.624.544	0,34%	3,275	3,262	3,294	3,277
20-03-2023	12.940.403	1,75%	3,211	3,206	3,277	3,266
17-03-2023	19.571.323	-0,53%	3,221	3,203	3,254	3,21
16-03-2023	12.228.681	0,12%	3,239	3,221	3,261	3,227
15-03-2023	16.884.235	0,66%	3,219	3,19	3,235	3,223
14-03-2023	19.675.247	0,06%	3,198	3,195	3,24	3,202
13-03-2023	14.727.702	-1,14%	3,237	3,18	3,237	3,20
10-03-2023	9.746.151	-0,12%	3,222	3,214	3,254	3,237
09-03-2023	8.329.857	0,22%	3,23	3,218	3,245	3,241
08-03-2023	10.947.915	1,06%	3,202	3,197	3,237	3,234
07-03-2023	10.208.510	-0,96%	3,216	3,198	3,217	3,20
06-03-2023	9.193.391	0,44%	3,224	3,219	3,237	3,231
03-03-2023	9.086.899	0,19%	3,218	3,205	3,229	3,217
02-03-2023	9.878.402	-0,34%	3,229	3,208	3,235	3,211
01-03-2023	9.340.724	-0,59%	3,232	3,216	3,248	3,222
28-02-2023	15.924.971	0,06%	3,222	3,222	3,266	3,241
27-02-2023	8.677.906	0,59%	3,215	3,21	3,246	3,239
24-02-2023	12.031.199	0,19%	3,223	3,208	3,25	3,22
23-02-2023	18.708.564	-2,49%	3,262	3,208	3,28	3,214
22-02-2023	14.604.592	0,92%	3,273	3,261	3,313	3,296
21-02-2023	13.323.814	0,09%	3,268	3,248	3,277	3,266
20-02-2023	10.153.112	0,40%	3,266	3,241	3,283	3,263
17-02-2023	20.058.454	1,79%	3,199	3,184	3,275	3,25
16-02-2023	13.362.122	0,60%	3,179	3,179	3,226	3,193
15-02-2023	8.728.826	0,67%	3,16	3,156	3,187	3,174
14-02-2023	16.039.615	1,84%	3,11	3,109	3,188	3,153
13-02-2023	6.057.745	0,03%	3,10	3,085	3,108	3,096
10-02-2023	10.874.252	1,08%	3,066	3,066	3,106	3,095
09-02-2023	15.395.472	-0,62%	3,089	3,062	3,109	3,062
08-02-2023	8.865.788	0,33%	3,08	3,073	3,112	3,081
07-02-2023	10.115.415	0,07%	3,065	3,06	3,084	3,071
06-02-2023	8.080.121	0,46%	3,072	3,062	3,088	3,069
03-02-2023	15.024.744	-1,93%	3,131	3,045	3,131	3,055
02-02-2023	12.963.115	-1,80%	3,169	3,115	3,181	3,115
01-02-2023	14.800.293	0,99%	3,151	3,133	3,173	3,172
31-01-2023	17.398.287	2,08%	3,07	3,06	3,167	3,141
30-01-2023	15.179.452	0,92%	3,039	3,037	3,091	3,077
27-01-2023	8.960.956	0,33%	3,041	3,028	3,051	3,049
26-01-2023	11.306.795	-0,72%	3,06	3,037	3,064	3,039
25-01-2023	8.672.537	0,16%	3,069	3,021	3,069	3,061
24-01-2023	8.696.757	0,03%	3,06	3,043	3,075	3,056
23-01-2023	6.178.713	0,49%	3,044	3,04	3,068	3,055
20-01-2023	8.079.813	1,06%	3,014	3,001	3,046	3,04
19-01-2023	10.610.531	0,30%	2,998	2,98	3,014	3,008
18-01-2023	15.238.696	-1,32%	3,048	2,969	3,048	2,999
17-01-2023	10.287.264	0,07%	3,037	3,018	3,045	3,039
16-01-2023	6.461.968	0,53%	3,029	3,011	3,043	3,037
13-01-2023	8.493.215	-0,72%	3,043	3,021	3,071	3,021
12-01-2023	11.421.203	0,96%	3,031	3,029	3,061	3,043
11-01-2023	8.662.281	0,33%	3,003	2,992	3,025	3,014
10-01-2023	7.603.281	0,03%	3,005	2,989	3,024	3,004
09-01-2023	8.493.555	-0,56%	3,02	2,992	3,023	3,003
06-01-2023	7.474.255	1,41%	2,99	2,987	3,024	3,02
05-01-2023	11.350.204	1,29%	2,945	2,945	2,988	2,978
04-01-2023	8.224.277	0,75%	2,921	2,905	2,96	2,94
03-01-2023	10.134.119	0,14%	2,91	2,895	2,93	2,918
02-01-2023	4.076.539	0,83%	2,906	2,906	2,926	2,914