Mercado abrirá em 1 h 1 min

Telia Company AB (publ) (0H6X.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
37,15+0,01 (+0,03%)
A partir de 08:00AM BST. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202425,1425,3925,0625,4225,421.352.960
02 de mai. de 202425,2325,3525,0825,0925,0913.320.170
01 de mai. de 2024------
30 de abr. de 202425,7025,6725,1125,2625,2631.532.430
29 de abr. de 202425,7226,0025,4225,7525,751.261.904
26 de abr. de 202425,8925,9525,5325,8225,821.555.044
25 de abr. de 202425,9226,0024,6024,7524,7530.650.480
24 de abr. de 202427,5727,5727,0627,1227,12918.567
23 de abr. de 202427,2027,6227,1927,4027,405.354.762
22 de abr. de 202426,6627,2226,6127,1527,1538.324.660
19 de abr. de 202426,1626,5826,0526,2126,2115.974.500
18 de abr. de 202425,8026,2325,7826,1226,121.548.675
17 de abr. de 202425,5825,9125,4925,7225,7226.792.060
16 de abr. de 202425,9325,9725,4825,5725,572.672.020
15 de abr. de 202425,9926,2125,9626,0326,0317.438.150
12 de abr. de 202425,9026,1425,8526,0226,021.664.075
11 de abr. de 202425,8625,9525,7125,7725,771.682.762
11 de abr. de 20240.5 Dividendo
10 de abr. de 202426,8226,7926,2326,3825,88603.542
09 de abr. de 202426,9126,8426,5026,6726,16508.212
08 de abr. de 202427,1727,3226,8826,9626,4411.426.460
05 de abr. de 202427,3927,5027,0827,2326,7219.394.850
04 de abr. de 202427,5027,6727,4327,5026,983.842.172
03 de abr. de 202427,0827,5727,0727,4626,9437.285.480
02 de abr. de 202427,4427,5526,9226,9826,4720.725.360
28 de mar. de 202427,3527,5727,3427,5327,001.136.749
27 de mar. de 202427,2227,5427,1727,3726,8512.417.720
26 de mar. de 202426,9927,2426,8527,1526,641.021.265
25 de mar. de 202426,7727,0626,7326,9826,4741.040.530
22 de mar. de 202426,0826,8625,9226,6926,181.683.393
21 de mar. de 202425,7626,3025,7026,0825,584.555.019
20 de mar. de 202425,6025,7025,4125,6425,1522.345.250
19 de mar. de 202425,8826,0225,4725,5925,111.242.387
18 de mar. de 202425,7426,0925,5625,8725,3815.008.810
15 de mar. de 202425,4725,7525,4025,6325,14495.631
14 de mar. de 202424,9425,5724,9225,4824,992.921.634
13 de mar. de 202424,5524,8724,4324,6224,151.714.158
12 de mar. de 202424,3824,4824,2224,2323,77673.645
11 de mar. de 202424,3124,4624,1924,3523,891.447.525
08 de mar. de 202424,3324,3624,1324,2223,76208.675
07 de mar. de 202424,4124,6224,3224,4824,011.127.931
06 de mar. de 202424,3224,6524,2424,4423,98390.939
05 de mar. de 202424,3824,3624,0024,2723,81364.686
04 de mar. de 202424,5724,5824,2724,4924,035.740.019
01 de mar. de 202424,7224,8424,5424,7724,308.858.017
29 de fev. de 202424,5024,7924,4824,6724,20874.183
28 de fev. de 202424,5024,7824,3824,4924,03364.342
27 de fev. de 202424,2924,4624,2024,4023,94519.455
26 de fev. de 202424,7524,7524,2524,3923,93519.506
23 de fev. de 202424,6924,7524,1824,5224,06913.816
22 de fev. de 202424,7024,8024,6124,6924,22803.363
21 de fev. de 202424,9524,9924,5824,6424,17784.895
20 de fev. de 202424,6325,0424,5424,6424,181.116.436
19 de fev. de 202424,5324,7224,4924,6024,13791.153
16 de fev. de 202424,7024,6924,4124,5424,0823.184.140
15 de fev. de 202424,4024,7124,3624,5324,07514.671
14 de fev. de 202424,4024,5524,2624,3823,9222.195.030
13 de fev. de 202424,5724,8724,2724,7424,273.093.239
12 de fev. de 202424,1924,5624,1624,4323,97961.417
09 de fev. de 202424,5724,6624,1724,2723,8168.576.920
08 de fev. de 202424,9325,0324,5224,6024,1320.893.470
07 de fev. de 202425,4325,5624,9625,3124,8310.269.200
06 de fev. de 202425,4825,4925,3025,3924,911.055.163
05 de fev. de 202425,9026,1225,5026,0125,5119.183.850
02 de fev. de 202426,3026,3825,8725,8825,39323.438
01 de fev. de 202426,9427,0026,7226,9726,4636.647.410
31 de jan. de 202426,5427,1626,5027,0426,52796.231
30 de jan. de 202426,6326,7226,3026,4625,952.805.782
29 de jan. de 202427,0327,2326,6326,6426,132.397.349
26 de jan. de 202425,2727,0525,0026,6026,096.855.367
25 de jan. de 202426,8627,0526,7326,7426,23421.203
24 de jan. de 202427,2227,2426,4026,8026,2986.347.260
23 de jan. de 202427,0327,3626,5827,0526,54677.313
22 de jan. de 202427,1027,1426,5726,8626,355.200.816
19 de jan. de 202427,0927,1826,8927,1026,591.043.129
18 de jan. de 202427,2027,2526,9627,1126,59422.002
17 de jan. de 202427,2727,3927,0827,2026,681.588.383
16 de jan. de 202427,5927,6227,1927,2726,752.035.518
15 de jan. de 202427,4427,6127,4227,5827,06645.215
12 de jan. de 202427,2127,4327,0627,3026,786.797.558
11 de jan. de 202427,2727,3126,9727,1926,67754.558
10 de jan. de 202427,3727,4026,9427,1626,641.772.372
09 de jan. de 202427,4727,7227,3127,4426,922.144.643
08 de jan. de 202427,1527,1926,8327,1926,673.807.770
05 de jan. de 202426,8827,1526,8426,9426,432.690.036
04 de jan. de 202426,5226,9126,5126,7626,252.966.389
03 de jan. de 202426,5726,7426,3826,4525,9514.895.670
02 de jan. de 202425,7726,4925,8026,3625,86722.499
29 de dez. de 202325,6025,7325,5825,6725,18620.797
28 de dez. de 202325,7225,8125,5625,6725,18313.634
27 de dez. de 202325,4825,7125,4825,6325,14702.857
22 de dez. de 202325,3525,6825,3425,6125,132.284.576
21 de dez. de 202325,5425,5725,2625,3624,881.588.128
20 de dez. de 202325,3025,6425,3025,6425,152.767.812
19 de dez. de 202325,5625,6225,1925,3624,881.842.883
18 de dez. de 202325,6825,7525,5225,7025,21893.193
15 de dez. de 202326,1726,2525,7326,1025,601.576.995
14 de dez. de 202325,9026,4425,9226,2325,734.227.529
13 de dez. de 202326,0326,0525,7125,7525,26517.613
12 de dez. de 202326,2426,2526,0126,0225,531.005.575
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...