Mercado fechado

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
27,54+0,34 (+1,25%)
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
23 de abr. de 202427,2027,6327,1827,5427,5411.649.993
22 de abr. de 202426,6727,2526,6227,2027,2012.865.116
19 de abr. de 202426,1426,5826,0326,5226,528.787.007
18 de abr. de 202425,7826,2825,7126,1426,1410.820.581
17 de abr. de 202425,5825,9325,4925,8325,836.834.629
16 de abr. de 202425,9425,9925,4725,5825,588.212.002
15 de abr. de 202426,0226,2325,8826,0226,026.521.632
12 de abr. de 202425,8526,1625,8426,0426,0412.211.322
11 de abr. de 202425,8825,9625,6925,7725,7715.657.199
11 de abr. de 20240.5 Dividendo
10 de abr. de 202426,8026,9526,2226,3725,8712.090.877
09 de abr. de 202426,9426,9426,4526,5526,059.906.639
08 de abr. de 202427,1627,3326,8726,9426,4310.333.993
05 de abr. de 202427,4127,4527,0627,1526,648.844.096
04 de abr. de 202427,5027,6827,3827,4826,968.368.346
03 de abr. de 202427,0727,5927,0227,4626,948.814.161
02 de abr. de 202427,4527,5526,9127,0226,5113.055.331
28 de mar. de 202427,3427,6227,3427,4326,915.280.607
27 de mar. de 202427,2027,5527,1527,3426,829.109.861
26 de mar. de 202426,9827,2526,8327,1826,666.294.959
25 de mar. de 202426,7327,0626,7326,9626,458.338.103
22 de mar. de 202426,0826,8626,0726,7326,2211.578.868
21 de mar. de 202425,7626,3025,6526,0825,5910.327.399
20 de mar. de 202425,6025,7025,4125,6925,209.223.252
19 de mar. de 202425,8725,9525,4325,6025,119.004.082
18 de mar. de 202425,7426,1125,6425,8725,3811.750.076
15 de mar. de 202425,4725,7925,4125,7925,3033.350.685
14 de mar. de 202424,9225,5924,9225,4024,9214.706.995
13 de mar. de 202424,5224,8724,3824,8724,4024.789.324
12 de mar. de 202424,3724,4824,2124,2323,7713.185.855
11 de mar. de 202424,3224,4624,2424,3523,899.089.990
08 de mar. de 202424,3624,3624,1324,3223,8610.360.188
07 de mar. de 202424,4324,6324,3024,3623,909.778.171
06 de mar. de 202424,3324,6524,2824,4423,9810.674.371
05 de mar. de 202424,3924,3923,9824,2923,8312.406.696
04 de mar. de 202424,5424,6024,2724,3223,869.398.729
01 de mar. de 202424,7124,8624,5424,5424,078.130.157
29 de fev. de 202424,5224,8024,4724,6724,2014.839.345
28 de fev. de 202424,5024,8024,3824,5224,068.241.704
27 de fev. de 202424,3024,4824,1924,4523,999.648.360
26 de fev. de 202424,7624,7624,2024,3323,8711.603.837
23 de fev. de 202424,7224,7724,1724,5224,069.363.779
22 de fev. de 202424,6724,8124,6024,6724,205.929.772
21 de fev. de 202424,9725,0024,5824,6024,137.221.656
20 de fev. de 202424,6225,0524,5325,0024,538.441.604
19 de fev. de 202424,5224,7224,4924,6224,157.358.456
16 de fev. de 202424,6624,7224,4024,4523,9910.414.317
15 de fev. de 202424,3824,7424,3224,6624,197.795.673
14 de fev. de 202424,4024,5624,2524,3823,928.317.758
13 de fev. de 202424,5424,8824,2624,4023,948.504.462
12 de fev. de 202424,2424,5624,1824,4724,015.608.344
09 de fev. de 202424,5924,6024,1524,2623,8011.750.545
08 de fev. de 202424,9825,0324,5124,6024,1312.650.343
07 de fev. de 202425,4625,6324,9525,0224,5510.055.482
06 de fev. de 202425,4925,5125,2925,4624,9810.213.976
05 de fev. de 202425,8826,1425,4925,5125,039.030.848
02 de fev. de 202426,2626,3925,8625,8825,397.465.339
02 de fev. de 20240.5 Dividendo
01 de fev. de 202426,9727,0226,7226,7225,729.806.380
31 de jan. de 202426,5527,1826,4826,8825,8814.564.638
30 de jan. de 202426,6126,7526,2926,4625,4710.944.166
29 de jan. de 202427,0027,2726,5926,6325,6414.796.187
26 de jan. de 202425,0327,0524,9426,9425,9344.348.331
25 de jan. de 202426,8727,0626,6627,0025,999.533.612
24 de jan. de 202427,1727,2526,3826,8925,8918.983.859
23 de jan. de 202427,0427,5226,5527,0526,0415.521.610
22 de jan. de 202427,0727,1826,5426,9125,9111.033.966
19 de jan. de 202427,0727,2126,9827,0526,047.102.186
18 de jan. de 202427,1927,2326,9527,0626,058.480.704
17 de jan. de 202427,2627,4527,0727,1926,187.488.575
16 de jan. de 202427,6127,6227,1827,3626,348.853.909
15 de jan. de 202427,5227,6127,3827,6126,584.558.641
12 de jan. de 202427,1927,4327,1227,4026,386.207.166
11 de jan. de 202427,3127,3426,9827,3026,287.379.844
10 de jan. de 202427,4027,4026,9427,1826,178.080.123
09 de jan. de 202427,4727,7227,3027,4426,4210.842.118
08 de jan. de 202427,1427,2126,7927,1926,188.882.436
05 de jan. de 202426,8427,1526,8427,1326,126.376.529
04 de jan. de 202426,5126,9126,5026,9125,918.177.917
03 de jan. de 202426,6026,7626,3826,4925,5010.733.963
02 de jan. de 202425,8026,5025,7926,4125,429.926.496
29 de dez. de 202325,6025,7325,5825,7324,777.848.542
28 de dez. de 202325,7025,8425,5425,6224,666.421.431
27 de dez. de 202325,4825,7125,4825,6824,727.968.731
22 de dez. de 202325,3425,6925,3225,6224,669.109.748
21 de dez. de 202325,5725,6025,2125,2924,357.781.571
20 de dez. de 202325,3125,6425,2825,6324,6714.222.249
19 de dez. de 202325,5625,6525,1825,3324,3814.756.138
18 de dez. de 202325,6925,8025,5225,5224,5711.360.399
15 de dez. de 202326,1926,2725,7325,7324,7719.893.264
14 de dez. de 202325,9326,4625,7926,2025,2220.202.878
13 de dez. de 202326,0026,0825,7125,7824,8214.624.703
12 de dez. de 202326,2526,3026,0126,0125,0410.985.686
11 de dez. de 202326,1226,2925,9726,2125,2312.419.744
08 de dez. de 202326,1826,4026,0426,1025,139.969.804
07 de dez. de 202325,8626,2625,8426,0925,1214.280.800
06 de dez. de 202325,5125,8525,4125,8024,849.429.457
05 de dez. de 202325,5525,5825,3725,4824,5310.787.029
04 de dez. de 202325,7625,9825,5425,5424,5911.659.616
01 de dez. de 202325,0325,3724,9025,2824,3412.832.770
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...