Koninklijke KPN (KPN)

KPN
🏛️ Países Bajos →
4.09
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2.95 2.95 2.89 2.89 6.8M
2022-12-29 2.93 2.96 2.92 2.95 5.3M
2022-12-28 2.95 2.96 2.93 2.94 7.1M
2022-12-27 2.95 2.96 2.94 2.95 3.5M
2022-12-23 2.95 2.96 2.93 2.95 5.0M
2022-12-22 2.95 2.95 2.93 2.94 6.7M
2022-12-21 2.92 2.95 2.91 2.94 9.7M
2022-12-20 2.90 2.93 2.89 2.92 8.5M
2022-12-19 2.90 2.94 2.90 2.92 7.3M
2022-12-16 2.94 2.94 2.89 2.90 20.8M
2022-12-15 2.95 2.99 2.93 2.94 11.2M
2022-12-14 2.95 2.96 2.92 2.95 12.9M
2022-12-13 2.98 3.00 2.94 2.95 12.9M
2022-12-12 2.99 3.00 2.97 2.98 8.7M
2022-12-09 2.97 2.99 2.95 2.99 8.3M
2022-12-08 2.96 2.98 2.94 2.98 11.5M
2022-12-07 2.99 3.00 2.96 2.96 11.4M
2022-12-06 3.01 3.02 2.98 2.99 10.2M
2022-12-05 2.99 3.04 2.98 3.01 14.6M
2022-12-02 2.97 2.98 2.95 2.98 11.2M
2022-12-01 2.93 3.00 2.93 2.98 13.1M
2022-11-30 2.91 2.94 2.89 2.94 48.3M
2022-11-29 2.90 2.93 2.88 2.91 18.9M
2022-11-28 2.93 2.93 2.90 2.91 10.7M
2022-11-25 2.92 2.94 2.91 2.91 7.3M
2022-11-24 2.89 2.92 2.88 2.91 7.8M
2022-11-23 2.90 2.90 2.87 2.89 10.0M
2022-11-22 2.85 2.90 2.85 2.89 10.0M
2022-11-21 2.81 2.88 2.80 2.86 10.7M
2022-11-18 2.80 2.81 2.78 2.80 7.5M
2022-11-17 2.80 2.81 2.77 2.79 8.8M
2022-11-16 2.80 2.81 2.77 2.80 10.7M
2022-11-15 2.81 2.83 2.80 2.80 9.4M
2022-11-14 2.79 2.84 2.78 2.82 10.0M
2022-11-11 2.86 2.86 2.77 2.78 13.4M
2022-11-10 2.82 2.86 2.79 2.85 12.8M
2022-11-09 2.82 2.82 2.76 2.82 7.2M
2022-11-08 2.79 2.83 2.79 2.81 8.5M
2022-11-07 2.78 2.79 2.77 2.79 6.9M
2022-11-04 2.79 2.81 2.77 2.79 8.8M
2022-11-03 2.81 2.82 2.78 2.78 7.8M
2022-11-02 2.81 2.83 2.80 2.81 11.9M
2022-11-01 2.84 2.84 2.80 2.80 8.8M
2022-10-31 2.79 2.83 2.79 2.83 11.1M
2022-10-28 2.74 2.80 2.74 2.79 12.7M
2022-10-27 2.70 2.75 2.68 2.73 15.5M
2022-10-26 2.73 2.76 2.61 2.70 19.9M
2022-10-25 2.70 2.72 2.69 2.70 13.6M
2022-10-24 2.70 2.72 2.66 2.69 13.1M
2022-10-21 2.74 2.74 2.69 2.70 12.2M
2022-10-20 2.79 2.81 2.73 2.75 10.5M
2022-10-19 2.80 2.81 2.78 2.78 10.2M
2022-10-18 2.78 2.81 2.76 2.79 9.3M
2022-10-17 2.74 2.78 2.74 2.77 8.0M
2022-10-14 2.75 2.76 2.71 2.73 10.4M
2022-10-13 2.71 2.75 2.69 2.74 12.6M
2022-10-12 2.73 2.75 2.71 2.72 9.0M
2022-10-11 2.75 2.75 2.73 2.74 9.0M
2022-10-10 2.74 2.79 2.74 2.76 8.5M
2022-10-07 2.74 2.78 2.72 2.75 9.5M
2022-10-06 2.78 2.78 2.74 2.74 10.8M
2022-10-05 2.84 2.84 2.76 2.77 13.5M
2022-10-04 2.84 2.89 2.83 2.86 11.1M
2022-10-03 2.77 2.86 2.77 2.85 11.9M
2022-09-30 2.78 2.82 2.76 2.77 15.1M
2022-09-29 2.82 2.82 2.75 2.78 10.8M
2022-09-28 2.84 2.84 2.78 2.82 10.2M
2022-09-27 2.84 2.87 2.83 2.83 9.3M
2022-09-26 2.88 2.88 2.84 2.85 11.1M
2022-09-23 2.96 2.96 2.89 2.89 12.8M
2022-09-22 2.93 2.95 2.92 2.94 10.9M
2022-09-21 2.97 2.98 2.94 2.94 8.1M
2022-09-20 3.08 3.09 2.96 2.96 16.0M
2022-09-19 3.05 3.08 3.02 3.08 5.6M
2022-09-16 3.08 3.11 3.05 3.05 26.8M
2022-09-15 3.13 3.16 3.09 3.09 12.0M
2022-09-14 3.18 3.18 3.13 3.13 8.9M
2022-09-13 3.16 3.19 3.15 3.17 11.4M
2022-09-12 3.12 3.16 3.11 3.16 9.6M
2022-09-09 3.10 3.14 3.10 3.12 8.4M
2022-09-08 3.16 3.16 3.09 3.11 8.1M
2022-09-07 3.17 3.18 3.15 3.15 6.7M
2022-09-06 3.16 3.18 3.16 3.17 6.0M
2022-09-05 3.17 3.18 3.15 3.17 7.9M
2022-09-02 3.16 3.18 3.13 3.18 9.3M
2022-09-01 3.16 3.18 3.14 3.18 9.7M
2022-08-31 3.21 3.21 3.17 3.17 17.9M
2022-08-30 3.23 3.25 3.21 3.21 8.0M
2022-08-29 3.18 3.24 3.15 3.24 10.4M
2022-08-26 3.22 3.23 3.17 3.18 8.1M
2022-08-25 3.23 3.24 3.20 3.22 5.9M
2022-08-24 3.27 3.28 3.23 3.23 8.9M
2022-08-23 3.25 3.26 3.24 3.26 7.9M
2022-08-22 3.24 3.26 3.23 3.26 9.4M
2022-08-19 3.24 3.25 3.23 3.24 9.5M
2022-08-18 3.21 3.24 3.21 3.22 7.2M
2022-08-17 3.23 3.24 3.21 3.21 8.2M
2022-08-16 3.21 3.25 3.20 3.23 12.6M
2022-08-15 3.14 3.16 3.13 3.16 6.0M
2022-08-12 3.13 3.16 3.12 3.13 10.5M
2022-08-11 3.16 3.18 3.12 3.16 17.3M
2022-08-10 3.22 3.23 3.15 3.15 19.2M
2022-08-09 3.19 3.21 3.16 3.20 15.2M
2022-08-08 3.22 3.22 3.20 3.20 13.4M
2022-08-05 3.17 3.22 3.16 3.21 14.0M
2022-08-04 3.20 3.21 3.16 3.18 13.8M
2022-08-03 3.21 3.21 3.18 3.19 17.0M
2022-08-02 3.18 3.23 3.17 3.22 20.8M
2022-08-01 3.22 3.24 3.17 3.18 20.6M
2022-07-29 3.19 3.23 3.16 3.22 26.2M
2022-07-28 3.34 3.34 3.20 3.22 20.2M
2022-07-27 3.25 3.32 3.24 3.31 17.0M
2022-07-26 3.28 3.31 3.23 3.29 11.8M
2022-07-25 3.30 3.31 3.27 3.29 10.7M
2022-07-22 3.31 3.32 3.26 3.29 11.9M
2022-07-21 3.38 3.38 3.27 3.30 15.9M
2022-07-20 3.39 3.39 3.35 3.37 15.0M
2022-07-19 3.40 3.42 3.38 3.39 8.4M
2022-07-18 3.39 3.43 3.37 3.41 10.9M
2022-07-15 3.42 3.42 3.36 3.38 16.6M
2022-07-14 3.42 3.43 3.39 3.42 9.5M
2022-07-13 3.43 3.44 3.38 3.44 11.4M
2022-07-12 3.42 3.45 3.40 3.45 10.6M
2022-07-11 3.38 3.41 3.37 3.40 6.9M
2022-07-08 3.38 3.43 3.36 3.38 13.2M
2022-07-07 3.40 3.41 3.38 3.40 21.0M
2022-07-06 3.46 3.46 3.36 3.37 18.2M
2022-07-05 3.44 3.45 3.38 3.40 13.6M
2022-07-04 3.40 3.45 3.40 3.43 11.3M
2022-07-01 3.41 3.41 3.35 3.40 11.7M
2022-06-30 3.43 3.44 3.38 3.40 14.7M
2022-06-29 3.43 3.46 3.42 3.43 13.7M
2022-06-28 3.40 3.44 3.40 3.44 15.0M
2022-06-27 3.36 3.40 3.35 3.40 12.4M
2022-06-24 3.32 3.37 3.31 3.37 14.6M
2022-06-23 3.31 3.36 3.29 3.33 11.9M
2022-06-22 3.35 3.37 3.32 3.34 13.5M
2022-06-21 3.36 3.36 3.32 3.34 9.3M
2022-06-20 3.34 3.38 3.32 3.35 8.9M
2022-06-17 3.28 3.35 3.27 3.34 25.2M
2022-06-16 3.30 3.33 3.26 3.28 11.3M
2022-06-15 3.32 3.33 3.30 3.31 10.4M
2022-06-14 3.30 3.33 3.29 3.32 12.0M
2022-06-13 3.30 3.31 3.27 3.30 9.2M
2022-06-10 3.31 3.31 3.26 3.31 10.7M
2022-06-09 3.32 3.33 3.30 3.31 9.1M
2022-06-08 3.40 3.40 3.30 3.32 16.1M
2022-06-07 3.38 3.40 3.38 3.40 12.5M
2022-06-06 3.39 3.39 3.36 3.39 6.0M
2022-06-03 3.38 3.39 3.37 3.38 5.6M
2022-06-02 3.40 3.41 3.37 3.38 6.5M
2022-06-01 3.40 3.41 3.38 3.40 12.0M
2022-05-31 3.35 3.39 3.35 3.39 29.9M
2022-05-30 3.37 3.38 3.36 3.37 8.9M
2022-05-27 3.40 3.40 3.35 3.38 10.9M
2022-05-26 3.40 3.41 3.38 3.39 5.9M
2022-05-25 3.42 3.44 3.39 3.40 11.3M
2022-05-24 3.39 3.41 3.38 3.41 10.7M
2022-05-23 3.36 3.40 3.35 3.39 9.5M
2022-05-20 3.33 3.39 3.30 3.36 14.2M
2022-05-19 3.31 3.33 3.30 3.31 11.7M
2022-05-18 3.32 3.33 3.30 3.32 14.4M
2022-05-17 3.32 3.32 3.28 3.31 12.2M
2022-05-16 3.27 3.34 3.27 3.31 7.7M
2022-05-13 3.31 3.32 3.28 3.30 12.7M
2022-05-12 3.29 3.33 3.27 3.29 14.5M
2022-05-11 3.32 3.33 3.28 3.29 16.5M
2022-05-10 3.31 3.34 3.29 3.33 9.6M
2022-05-09 3.33 3.34 3.30 3.32 10.4M
2022-05-06 3.37 3.38 3.31 3.32 12.9M
2022-05-05 3.36 3.41 3.35 3.37 10.9M
2022-05-04 3.34 3.38 3.32 3.36 10.5M
2022-05-03 3.30 3.35 3.27 3.34 11.0M
2022-05-02 3.27 3.32 3.26 3.28 11.8M
2022-04-29 3.30 3.30 3.26 3.29 12.4M
2022-04-28 3.29 3.31 3.25 3.27 13.6M
2022-04-27 3.30 3.31 3.25 3.30 14.2M
2022-04-26 3.27 3.33 3.26 3.31 17.8M
2022-04-25 3.25 3.28 3.25 3.26 11.6M
2022-04-22 3.30 3.34 3.28 3.28 12.6M
2022-04-21 3.35 3.37 3.30 3.31 17.9M
2022-04-20 3.34 3.35 3.29 3.34 22.7M
2022-04-19 3.38 3.38 3.33 3.35 19.0M
2022-04-14 3.40 3.48 3.40 3.47 23.4M
2022-04-13 3.36 3.39 3.36 3.39 14.8M
2022-04-12 3.36 3.37 3.32 3.36 14.4M
2022-04-11 3.31 3.36 3.31 3.36 19.5M
2022-04-08 3.30 3.32 3.26 3.31 13.5M
2022-04-07 3.24 3.30 3.24 3.28 12.8M
2022-04-06 3.28 3.28 3.21 3.25 16.8M
2022-04-05 3.22 3.28 3.22 3.28 14.2M
2022-04-04 3.19 3.24 3.19 3.21 16.8M
2022-04-01 3.15 3.20 3.15 3.18 14.4M
2022-03-31 3.12 3.15 3.10 3.14 12.5M
2022-03-30 3.13 3.14 3.10 3.14 8.4M
2022-03-29 3.13 3.15 3.11 3.12 8.0M
2022-03-28 3.14 3.15 3.10 3.12 8.7M
2022-03-25 3.09 3.14 3.08 3.14 9.6M
2022-03-24 3.06 3.10 3.06 3.09 10.1M
2022-03-23 3.09 3.11 3.05 3.07 14.3M
2022-03-22 3.07 3.08 3.06 3.07 12.3M
2022-03-21 3.02 3.07 3.01 3.06 11.9M
2022-03-18 3.03 3.03 2.99 3.02 24.1M
2022-03-17 3.00 3.04 3.00 3.04 12.4M
2022-03-16 3.06 3.07 2.99 3.00 19.4M
2022-03-15 3.01 3.08 3.00 3.05 17.0M
2022-03-14 3.03 3.05 3.00 3.05 16.7M
2022-03-11 2.99 3.07 2.98 3.00 20.0M
2022-03-10 2.96 3.02 2.95 2.99 23.3M
2022-03-09 2.91 2.95 2.88 2.95 23.1M
2022-03-08 2.94 2.99 2.87 2.89 26.1M
2022-03-07 2.93 2.99 2.87 2.97 30.2M
2022-03-04 3.03 3.03 2.95 2.99 20.5M
2022-03-03 3.05 3.06 3.02 3.03 11.8M
2022-03-02 3.02 3.07 2.99 3.06 21.6M
2022-03-01 3.06 3.09 3.02 3.02 16.4M
2022-02-28 3.01 3.05 2.98 3.05 21.1M
2022-02-25 3.00 3.04 2.97 3.03 16.2M
2022-02-24 3.00 3.05 2.96 3.00 19.6M
2022-02-23 3.08 3.10 3.05 3.06 12.8M
2022-02-22 3.03 3.09 3.03 3.09 15.0M
2022-02-21 3.10 3.10 3.05 3.08 8.7M
2022-02-18 3.07 3.11 3.07 3.10 13.4M
2022-02-17 3.10 3.11 3.06 3.08 11.2M
2022-02-16 3.08 3.09 3.06 3.09 12.1M
2022-02-15 3.07 3.10 3.06 3.08 13.8M
2022-02-14 3.08 3.11 3.05 3.08 16.8M
2022-02-11 3.07 3.11 3.07 3.11 15.6M
2022-02-10 3.06 3.11 3.06 3.08 14.7M
2022-02-09 3.02 3.07 3.01 3.07 15.5M
2022-02-08 3.01 3.03 2.99 3.03 21.7M
2022-02-07 2.96 3.00 2.96 3.00 14.9M
2022-02-04 2.99 2.99 2.94 2.96 17.1M
2022-02-03 2.95 2.99 2.93 2.98 20.3M
2022-02-02 2.88 2.94 2.87 2.94 19.7M
2022-02-01 2.94 2.94 2.87 2.89 17.5M
2022-01-31 2.95 2.98 2.90 2.93 25.8M
2022-01-28 2.88 2.90 2.87 2.90 14.3M
2022-01-27 2.81 2.89 2.80 2.88 15.3M
2022-01-26 2.84 2.86 2.82 2.82 14.2M
2022-01-25 2.81 2.84 2.79 2.83 15.5M
2022-01-24 2.83 2.88 2.79 2.80 19.1M
2022-01-21 2.81 2.85 2.79 2.82 19.7M
2022-01-20 2.91 2.91 2.85 2.85 13.5M
2022-01-19 2.85 2.91 2.84 2.91 17.8M
2022-01-18 2.82 2.87 2.80 2.86 15.4M
2022-01-17 2.81 2.82 2.79 2.79 8.3M
2022-01-14 2.77 2.81 2.77 2.81 10.8M
2022-01-13 2.73 2.79 2.73 2.79 16.7M
2022-01-12 2.78 2.78 2.73 2.74 9.0M
2022-01-11 2.78 2.80 2.76 2.78 8.9M
2022-01-10 2.78 2.78 2.74 2.76 8.7M
2022-01-07 2.78 2.78 2.76 2.77 9.6M
2022-01-06 2.77 2.80 2.77 2.77 11.3M
2022-01-05 2.77 2.79 2.77 2.78 12.2M
2022-01-04 2.77 2.78 2.76 2.77 9.8M
2022-01-03 2.74 2.77 2.74 2.76 7.3M