Koninklijke KPN NV (KPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	-0,23%	3,414	3,405	3,432	3,408
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
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