Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	6.839.935	-1,90%	2,946	2,89	2,946	2,89
29/12/2022	5.312.545	0,20%	2,932	2,919	2,956	2,946
28/12/2022	7.121.777	-0,20%	2,951	2,93	2,961	2,94
27/12/2022	3.508.240	-0,20%	2,95	2,938	2,961	2,946
23/12/2022	5.035.986	0,44%	2,948	2,934	2,956	2,952
22/12/2022	6.748.205	-0,14%	2,945	2,93	2,951	2,939
21/12/2022	9.737.242	0,68%	2,919	2,908	2,945	2,943
20/12/2022	8.469.980	0,24%	2,904	2,89	2,925	2,923