Mercado fechará em 2 h 51 min

Tele2 AB (publ) (TEL2-B.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
104,25+0,15 (+0,14%)
No fechamento: 05:29PM CEST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024104,10104,40103,40104,25104,252.255.747
23 de abr. de 2024103,00104,25102,60104,10104,102.706.259
22 de abr. de 2024101,35102,55101,00102,35102,353.987.622
19 de abr. de 202499,22101,3098,62100,85100,853.869.053
18 de abr. de 202494,9299,5894,2498,8298,826.018.709
17 de abr. de 202491,4093,0891,2692,6092,602.640.133
16 de abr. de 202492,6892,9291,1091,4091,402.924.380
15 de abr. de 202493,4093,6092,6492,7892,782.072.433
12 de abr. de 202492,9094,7292,7893,4293,423.599.486
11 de abr. de 202492,1093,4091,8492,3892,384.090.208
10 de abr. de 202491,8092,8491,5091,9691,961.853.338
09 de abr. de 202492,0092,0090,5291,3491,342.428.243
08 de abr. de 202491,0091,9490,8691,8091,802.302.843
05 de abr. de 202490,9291,2690,4490,7490,742.866.187
04 de abr. de 202489,8291,3089,6091,0291,023.053.797
03 de abr. de 202487,0289,9886,9889,5089,503.076.465
02 de abr. de 202487,9089,1286,7286,9886,983.459.888
28 de mar. de 202487,2688,2887,0887,9087,901.601.324
27 de mar. de 202486,8287,9686,6087,2687,262.963.047
26 de mar. de 202487,5887,9487,1887,8287,822.016.666
25 de mar. de 202486,9887,8286,6887,5287,522.093.522
22 de mar. de 202486,0487,7285,8086,9886,982.729.713
21 de mar. de 202486,6487,0085,2486,0886,083.469.936
20 de mar. de 202485,9686,4685,3486,4486,441.813.421
19 de mar. de 202486,8087,0285,8085,9485,942.679.644
18 de mar. de 202488,3488,5086,6286,6286,622.536.861
15 de mar. de 202487,7288,8087,7288,1488,144.625.517
14 de mar. de 202487,5088,5087,5087,7287,722.002.879
13 de mar. de 202486,6487,6686,3087,5087,501.983.055
12 de mar. de 202486,6487,6086,5686,6486,641.961.441
11 de mar. de 202486,4687,0886,0086,5086,501.538.426
08 de mar. de 202486,1686,5085,7086,5086,502.264.253
07 de mar. de 202486,5887,7486,0886,3286,322.048.133
06 de mar. de 202486,6487,0886,2486,5286,521.380.351
05 de mar. de 202485,7487,0285,2086,6486,641.911.937
04 de mar. de 202486,7886,9085,4485,7485,741.460.743
01 de mar. de 202487,0287,7086,7486,7886,781.455.887
29 de fev. de 202486,5087,1885,7286,9286,923.840.942
28 de fev. de 202487,6288,1885,8686,5086,502.637.335
27 de fev. de 202487,4087,9286,7087,4287,422.909.804
26 de fev. de 202491,7691,7687,5487,8487,849.255.717
23 de fev. de 202483,3883,6682,1483,4283,422.387.046
22 de fev. de 202483,6084,0082,8483,3483,342.377.673
21 de fev. de 202484,7484,9883,2883,4283,421.964.421
20 de fev. de 202483,4485,0682,8884,9284,922.007.007
19 de fev. de 202483,4484,4883,4483,4483,441.871.650
16 de fev. de 202484,2084,3283,1883,4483,442.930.351
15 de fev. de 202483,4084,2483,1284,1484,142.062.075
14 de fev. de 202482,2283,9682,1483,3683,362.734.861
13 de fev. de 202483,2084,0482,1882,2282,222.658.582
12 de fev. de 202482,0083,1881,9683,1883,181.547.698
09 de fev. de 202483,0683,3081,7281,9681,963.045.496
08 de fev. de 202484,0084,2483,0083,3683,362.264.793
07 de fev. de 202484,5084,8883,7483,8683,862.605.550
06 de fev. de 202484,8484,9484,1484,5684,561.721.136
05 de fev. de 202486,4687,4084,7884,7884,782.224.921
02 de fev. de 202486,9488,3686,2286,2286,221.683.477
01 de fev. de 202489,0089,4486,7686,8886,882.843.404
31 de jan. de 202484,6489,1084,2688,8688,867.659.565
30 de jan. de 202487,5089,8083,9484,6484,6412.307.953
29 de jan. de 202488,2688,3686,1286,2286,223.592.278
26 de jan. de 202486,8688,3086,0088,2688,263.974.095
25 de jan. de 202486,6487,2086,3087,1887,182.405.135
24 de jan. de 202487,2887,5486,7887,0287,022.543.141
23 de jan. de 202487,2087,5486,7286,9886,982.869.058
22 de jan. de 202488,5689,0886,9487,0487,042.067.443
19 de jan. de 202488,9289,5488,2488,2688,261.799.173
18 de jan. de 202488,6089,2087,9288,9288,921.851.180
17 de jan. de 202488,4889,4687,9688,4488,442.219.670
16 de jan. de 202489,5089,6088,2488,6888,681.327.367
15 de jan. de 202488,2289,5088,0289,5089,501.654.516
12 de jan. de 202487,3687,8487,0887,8087,801.812.112
11 de jan. de 202489,1489,2485,5487,7087,704.040.304
10 de jan. de 202489,2289,3288,5288,9288,921.296.938
09 de jan. de 202489,5089,8088,7689,3889,381.470.858
08 de jan. de 202489,4289,8687,8689,4289,421.711.234
05 de jan. de 202488,7289,2288,4689,1289,12870.796
04 de jan. de 202488,1689,3688,1689,1089,101.593.006
03 de jan. de 202488,3089,0687,9488,1688,162.062.789
02 de jan. de 202486,7288,5686,7288,5688,561.692.222
29 de dez. de 202386,4086,7486,1886,5486,541.298.837
28 de dez. de 202386,4086,9485,9686,2686,261.408.248
27 de dez. de 202386,0086,4685,8886,3686,361.422.361
22 de dez. de 202385,3286,5485,3286,0086,001.790.538
21 de dez. de 202385,5885,7484,6685,0285,021.978.187
20 de dez. de 202384,5885,8484,5485,8485,842.860.064
19 de dez. de 202385,5885,9684,3284,7084,703.369.566
18 de dez. de 202385,1686,3885,0885,5885,582.268.184
15 de dez. de 202385,6686,2684,6685,1085,104.886.001
14 de dez. de 202385,1686,6085,0685,6685,663.653.754
13 de dez. de 202385,4085,6084,1084,3084,303.502.214
12 de dez. de 202385,7086,1485,1685,4085,402.111.931
11 de dez. de 202385,9086,4285,5685,6685,662.777.823
08 de dez. de 202385,8286,2885,5885,9085,902.059.562
07 de dez. de 202385,5686,4485,2485,6685,662.015.531
06 de dez. de 202384,8286,0084,7085,5685,561.888.842
05 de dez. de 202384,2484,9283,7484,5884,584.621.145
04 de dez. de 202383,4884,4483,4084,4484,442.233.391
01 de dez. de 202382,4483,5682,3883,4883,481.948.664
30 de nov. de 202382,1682,8481,7482,2682,265.673.436
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...