CECE Telecom (CECETEL)

CECETEL
🏛️ Austria →
1,186.68
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
2024-12-30 933.02 935.47 923.56 927.93 0.0M
2024-12-27 929.37 933.80 926.96 933.35 0.0M
2024-12-23 928.39 934.22 923.69 927.69 0.0M
2024-12-20 924.87 932.25 922.53 928.43 0.0M
2024-12-19 928.97 929.99 921.46 924.51 0.0M
2024-12-18 936.68 936.68 928.22 930.06 0.0M
2024-12-17 944.34 944.34 935.49 936.71 0.0M
2024-12-16 946.02 950.26 941.94 944.52 0.0M
2024-12-13 950.22 952.43 944.31 945.22 0.0M
2024-12-12 944.98 954.16 944.92 950.68 0.0M
2024-12-11 946.51 950.03 943.14 944.81 0.0M
2024-12-10 946.79 950.21 942.18 946.82 0.0M
2024-12-09 945.68 954.92 945.32 946.83 0.0M
2024-12-06 938.22 946.96 935.06 944.65 0.0M
2024-12-05 931.85 939.29 930.37 938.47 0.0M
2024-12-04 920.81 934.23 912.76 931.04 0.0M
2024-12-03 927.40 932.72 918.87 921.19 0.0M
2024-12-02 919.72 930.81 917.58 927.06 0.0M
2024-11-29 926.05 926.49 907.86 920.73 0.0M
2024-11-28 948.32 952.68 925.55 925.63 0.0M
2024-11-27 939.00 962.06 939.00 948.25 0.0M
2024-11-26 924.67 940.67 922.98 938.96 0.0M
2024-11-25 922.02 931.17 922.02 924.67 0.0M
2024-11-22 915.06 924.90 913.68 921.74 0.0M
2024-11-21 911.55 917.38 907.40 915.30 0.0M
2024-11-20 912.16 916.45 909.79 912.02 0.0M
2024-11-19 913.39 917.22 905.80 913.31 0.0M
2024-11-18 910.26 917.29 906.80 913.36 0.0M
2024-11-15 915.99 919.85 909.96 909.96 0.0M
2024-11-14 903.97 916.73 903.20 915.91 0.0M
2024-11-13 896.24 904.46 894.06 903.16 0.0M
2024-11-12 891.75 898.31 890.27 895.99 0.0M
2024-11-11 895.36 898.02 890.13 892.29 0.0M
2024-11-08 891.26 896.79 890.11 896.58 0.0M
2024-11-07 881.88 894.37 881.88 891.76 0.0M
2024-11-06 883.19 888.72 877.44 880.55 0.0M
2024-11-05 886.57 891.16 884.57 884.77 0.0M
2024-11-04 886.55 895.06 885.73 887.33 0.0M
2024-11-01 886.35 886.65 884.24 886.30 0.0M
2024-10-31 874.91 887.71 871.29 886.22 0.0M
2024-10-30 873.23 877.49 870.26 875.26 0.0M
2024-10-29 871.38 875.56 869.22 873.50 0.0M
2024-10-28 869.47 873.85 867.67 871.12 0.0M
2024-10-25 872.99 875.72 869.74 869.79 0.0M
2024-10-24 879.88 881.14 873.43 873.45 0.0M
2024-10-23 885.64 886.12 877.81 879.29 0.0M
2024-10-22 886.73 889.40 879.66 886.46 0.0M
2024-10-21 891.50 893.46 884.99 886.36 0.0M
2024-10-18 895.65 897.58 889.14 892.15 0.0M
2024-10-17 901.77 902.61 894.23 895.19 0.0M
2024-10-16 882.97 902.27 881.82 901.41 0.0M
2024-10-15 877.95 884.65 873.21 883.27 0.0M
2024-10-14 877.79 880.36 874.94 878.10 0.0M
2024-10-11 874.89 879.89 871.29 877.58 0.0M
2024-10-10 873.88 876.82 869.89 875.10 0.0M
2024-10-09 875.23 877.34 871.61 874.09 0.0M
2024-10-08 869.85 875.34 864.72 874.87 0.0M
2024-10-07 870.67 877.39 866.58 869.67 0.0M
2024-10-04 864.40 871.61 860.87 870.73 0.0M
2024-10-03 866.77 869.99 859.40 864.57 0.0M
2024-10-02 874.21 874.26 865.88 865.93 0.0M
2024-10-01 876.80 880.13 869.00 874.04 0.0M
2024-09-30 881.47 882.73 875.09 876.76 0.0M
2024-09-27 882.54 884.70 878.48 881.70 0.0M
2024-09-26 882.68 888.50 882.21 882.73 0.0M
2024-09-25 884.07 888.55 882.65 882.65 0.0M
2024-09-24 878.55 886.80 877.05 883.80 0.0M
2024-09-23 872.55 880.47 870.58 878.40 0.0M
2024-09-20 877.70 880.35 871.01 872.22 0.0M
2024-09-19 881.61 886.66 877.39 877.77 0.0M
2024-09-18 882.60 884.38 879.12 881.65 0.0M
2024-09-17 879.36 886.31 879.24 882.64 0.0M
2024-09-16 876.30 881.89 874.29 879.66 0.0M
2024-09-13 869.72 876.77 867.83 876.27 0.0M
2024-09-12 866.68 872.51 866.43 869.62 0.0M
2024-09-11 869.84 870.99 865.43 866.42 0.0M
2024-09-10 864.79 871.07 863.33 869.68 0.0M
2024-09-09 866.58 869.48 862.38 864.76 0.0M
2024-09-06 867.90 870.02 864.92 866.54 0.0M
2024-09-05 863.78 871.31 861.35 868.04 0.0M
2024-09-04 865.30 865.41 860.24 863.80 0.0M
2024-09-03 871.62 873.70 865.24 865.24 0.0M
2024-09-02 866.04 872.99 864.09 871.90 0.0M
2024-08-30 862.94 867.82 862.34 866.59 0.0M
2024-08-29 859.54 869.23 858.76 862.60 0.0M
2024-08-28 862.63 869.80 859.36 859.39 0.0M
2024-08-27 866.29 869.89 861.29 862.50 0.0M
2024-08-26 866.45 869.39 848.97 866.27 0.0M
2024-08-23 861.02 867.46 857.78 867.16 0.0M
2024-08-22 859.86 863.47 858.89 860.96 0.0M
2024-08-21 855.70 864.32 854.13 859.71 0.0M
2024-08-20 860.16 861.78 855.66 855.91 0.0M
2024-08-19 856.81 863.09 856.14 859.81 0.0M
2024-08-16 857.55 862.30 855.02 856.35 0.0M
2024-08-15 855.55 858.40 855.20 857.50 0.0M
2024-08-14 856.63 861.74 854.61 855.96 0.0M
2024-08-13 856.92 860.28 855.71 856.37 0.0M
2024-08-12 846.91 856.83 846.63 856.77 0.0M
2024-08-09 849.45 854.50 844.11 846.65 0.0M
2024-08-08 847.70 852.97 847.33 849.52 0.0M
2024-08-07 844.09 850.98 843.47 847.51 0.0M
2024-08-06 836.23 845.27 835.09 844.09 0.0M
2024-08-05 862.51 862.51 828.64 836.04 0.0M
2024-08-02 855.76 863.41 849.62 863.22 0.0M
2024-08-01 865.31 866.45 855.62 856.14 0.0M
2024-07-31 858.85 867.49 856.24 865.53 0.0M
2024-07-30 858.24 867.35 857.90 859.26 0.0M
2024-07-29 855.02 862.73 854.67 859.04 0.0M
2024-07-26 850.62 856.95 847.13 855.29 0.0M
2024-07-25 845.45 850.93 840.82 850.46 0.0M
2024-07-24 851.23 853.02 845.47 845.95 0.0M
2024-07-23 857.39 859.47 848.99 851.13 0.0M
2024-07-22 853.39 860.85 853.39 857.64 0.0M
2024-07-19 857.89 863.77 853.29 853.51 0.0M
2024-07-18 853.53 858.65 850.69 858.48 0.0M
2024-07-17 852.25 855.17 849.14 853.21 0.0M
2024-07-16 859.11 861.37 850.90 852.37 0.0M
2024-07-15 861.83 862.67 855.71 859.93 0.0M
2024-07-12 854.00 863.37 853.21 862.51 0.0M
2024-07-11 848.75 857.94 848.19 854.41 0.0M
2024-07-10 844.59 856.18 841.49 849.47 0.0M
2024-07-09 838.06 843.81 836.78 843.49 0.0M
2024-07-08 844.96 845.92 835.83 838.84 0.0M
2024-07-05 843.22 847.38 840.99 844.75 0.0M
2024-07-04 841.35 844.31 839.14 843.03 0.0M
2024-07-03 840.58 845.40 836.67 841.03 0.0M
2024-07-02 846.64 846.64 837.06 840.60 0.0M
2024-07-01 842.30 847.84 838.53 847.51 0.0M
2024-06-28 838.70 842.30 836.34 841.87 0.0M
2024-06-27 833.65 840.26 831.95 838.15 0.0M
2024-06-26 826.53 835.43 826.26 833.86 0.0M
2024-06-25 850.86 850.86 824.38 826.36 0.0M
2024-06-24 845.71 852.71 844.05 850.23 0.0M
2024-06-21 844.99 846.94 841.12 845.63 0.0M
2024-06-20 843.03 847.25 840.87 845.28 0.0M
2024-06-19 837.79 850.19 837.73 843.50 0.0M
2024-06-18 839.02 841.58 833.28 838.13 0.0M
2024-06-17 836.08 841.51 835.47 838.07 0.0M
2024-06-14 837.18 839.30 831.11 835.64 0.0M
2024-06-13 848.42 849.35 837.17 837.61 0.0M
2024-06-12 835.13 849.81 835.11 848.55 0.0M
2024-06-11 839.19 841.09 834.34 834.84 0.0M
2024-06-10 846.62 846.62 835.12 839.06 0.0M
2024-06-07 849.43 852.15 842.75 847.40 0.0M
2024-06-06 845.21 849.73 840.53 848.91 0.0M
2024-06-05 842.35 846.72 839.57 844.69 0.0M
2024-06-04 846.14 849.67 839.78 842.26 0.0M
2024-06-03 842.87 850.38 842.57 845.38 0.0M
2024-05-31 843.52 849.26 841.86 843.08 0.0M
2024-05-30 845.18 845.71 839.67 843.86 0.0M
2024-05-29 857.48 857.86 844.38 846.47 0.0M
2024-05-28 854.65 861.58 850.93 857.62 0.0M
2024-05-27 859.81 861.42 853.54 854.30 0.0M
2024-05-24 855.97 860.81 851.21 859.40 0.0M
2024-05-23 851.70 857.53 849.81 855.39 0.0M
2024-05-22 855.01 855.01 844.71 851.69 0.0M
2024-05-21 854.77 857.49 851.18 855.08 0.0M
2024-05-20 844.70 856.85 843.34 854.84 0.0M
2024-05-17 833.80 845.57 828.13 844.61 0.0M
2024-05-16 833.65 839.26 830.76 834.12 0.0M
2024-05-15 822.69 834.05 822.69 833.90 0.0M
2024-05-14 815.85 822.79 812.44 822.79 0.0M
2024-05-13 808.31 816.34 804.52 815.94 0.0M
2024-05-10 817.32 820.26 807.07 808.48 0.0M
2024-05-09 805.41 817.76 805.20 817.59 0.0M
2024-05-08 807.56 810.24 804.26 805.46 0.0M
2024-05-07 807.62 811.19 806.99 808.10 0.0M
2024-05-06 801.54 809.20 799.38 807.49 0.0M
2024-05-03 802.08 803.07 799.76 801.61 0.0M
2024-05-02 797.66 803.02 794.33 801.90 0.0M
2024-04-30 797.39 800.50 794.50 796.76 0.0M
2024-04-29 788.76 797.65 788.76 797.60 0.0M
2024-04-26 791.17 793.34 788.21 788.23 0.0M
2024-04-25 799.82 802.08 789.20 790.73 0.0M
2024-04-24 800.69 804.58 799.06 799.78 0.0M
2024-04-23 795.91 801.99 795.85 800.44 0.0M
2024-04-22 793.48 799.36 793.37 796.05 0.0M
2024-04-19 791.79 794.45 789.55 793.03 0.0M
2024-04-18 790.48 795.37 786.36 792.21 0.0M
2024-04-17 785.30 794.15 785.30 789.17 0.0M
2024-04-16 792.72 792.72 784.49 785.22 0.0M
2024-04-15 792.19 796.58 790.59 792.94 0.0M
2024-04-12 805.07 809.09 791.08 791.22 0.0M
2024-04-11 806.69 811.19 804.54 805.19 0.0M
2024-04-10 801.84 811.34 801.84 806.74 0.0M
2024-04-09 811.27 812.61 800.29 802.17 0.0M
2024-04-08 802.44 813.91 802.29 811.17 0.0M
2024-04-05 793.81 805.71 792.27 802.85 0.0M
2024-04-04 788.15 795.10 787.39 793.86 0.0M
2024-04-03 786.69 789.56 785.50 787.72 0.0M
2024-04-02 783.99 789.16 783.03 786.52 0.0M
2024-04-01 784.28 785.04 783.67 784.21 0.0M
2024-03-29 784.29 784.98 783.70 784.52 0.0M
2024-03-28 780.18 785.34 779.57 784.19 0.0M
2024-03-27 780.30 785.27 779.97 780.23 0.0M
2024-03-26 777.59 783.37 775.91 780.13 0.0M
2024-03-25 779.83 784.06 775.31 777.45 0.0M
2024-03-22 782.61 785.91 778.68 780.30 0.0M
2024-03-21 775.46 784.63 775.38 783.12 0.0M
2024-03-20 778.19 779.71 772.26 774.69 0.0M
2024-03-19 782.68 783.42 772.26 778.08 0.0M
2024-03-18 782.25 785.92 779.07 782.47 0.0M
2024-03-15 777.67 788.59 776.73 783.02 0.0M
2024-03-14 775.93 780.43 773.77 777.66 0.0M
2024-03-13 767.54 776.48 766.94 775.80 0.0M
2024-03-12 762.30 768.11 762.30 767.55 0.0M
2024-03-11 756.96 764.48 755.08 763.27 0.0M
2024-03-08 751.88 757.50 749.04 757.48 0.0M
2024-03-07 743.10 753.65 741.04 752.00 0.0M
2024-03-06 745.88 749.75 742.81 743.64 0.0M
2024-03-05 744.79 745.88 740.95 745.88 0.0M
2024-03-04 745.72 747.30 739.98 744.68 0.0M
2024-03-01 738.62 747.36 738.62 745.91 0.0M
2024-02-29 741.10 742.09 737.79 738.71 0.0M
2024-02-28 749.73 750.39 736.55 740.91 0.0M
2024-02-27 749.80 750.56 746.39 749.87 0.0M
2024-02-26 751.86 752.41 746.79 749.21 0.0M
2024-02-23 741.93 752.46 741.93 751.76 0.0M
2024-02-22 742.18 745.28 739.65 742.02 0.0M
2024-02-21 734.76 743.54 734.03 741.47 0.0M
2024-02-20 730.71 734.88 726.82 734.55 0.0M
2024-02-19 724.77 731.08 723.30 730.97 0.0M
2024-02-16 723.41 726.74 722.39 724.79 0.0M
2024-02-15 724.28 728.25 720.10 723.44 0.0M
2024-02-14 724.22 725.84 720.92 724.09 0.0M
2024-02-13 736.02 736.74 719.75 724.28 0.0M
2024-02-12 728.75 736.82 728.69 735.80 0.0M
2024-02-09 730.23 730.64 726.87 728.82 0.0M
2024-02-08 728.76 731.75 726.49 731.21 0.0M
2024-02-07 730.88 733.48 726.17 728.80 0.0M
2024-02-06 734.03 736.36 729.46 730.98 0.0M
2024-02-05 734.62 739.64 732.34 734.01 0.0M
2024-02-02 735.69 738.70 733.08 734.60 0.0M
2024-02-01 728.58 736.98 726.13 736.08 0.0M
2024-01-31 715.72 729.09 715.72 729.09 0.0M
2024-01-30 716.21 719.09 712.84 715.24 0.0M
2024-01-29 723.34 725.76 715.22 716.12 0.0M
2024-01-26 719.79 723.95 716.10 723.74 0.0M
2024-01-25 714.58 720.44 713.34 720.25 0.0M
2024-01-24 717.16 719.70 714.45 715.00 0.0M
2024-01-23 725.90 727.31 709.66 716.94 0.0M
2024-01-22 719.15 726.78 718.82 725.77 0.0M
2024-01-19 708.49 719.02 708.49 718.80 0.0M
2024-01-18 710.26 710.88 703.59 708.84 0.0M
2024-01-17 720.82 723.97 707.80 709.37 0.0M
2024-01-16 716.39 724.81 713.98 721.07 0.0M
2024-01-15 712.54 717.46 711.54 716.78 0.0M
2024-01-12 701.40 713.90 700.80 712.94 0.0M
2024-01-11 699.48 705.36 699.48 702.03 0.0M
2024-01-10 688.22 700.51 687.26 699.60 0.0M
2024-01-09 686.58 688.86 685.35 688.13 0.0M
2024-01-08 683.35 686.99 681.40 686.84 0.0M
2024-01-05 678.62 684.01 677.01 683.95 0.0M
2024-01-04 679.88 681.41 677.07 678.79 0.0M
2024-01-03 678.09 680.41 676.05 679.73 0.0M
2024-01-02 677.80 682.09 676.61 678.66 0.0M