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
2025-09-30 1,188.45 1,196.72 1,183.71 1,186.68 0.0M
2025-09-29 1,194.88 1,197.85 1,186.45 1,188.35 0.0M
2025-09-26 1,185.33 1,195.85 1,178.80 1,194.33 0.0M
2025-09-25 1,176.81 1,186.90 1,172.13 1,185.78 0.0M
2025-09-24 1,185.41 1,185.97 1,174.10 1,177.26 0.0M
2025-09-23 1,188.41 1,195.42 1,179.30 1,185.46 0.0M
2025-09-22 1,196.33 1,198.71 1,187.29 1,188.56 0.0M
2025-09-19 1,197.84 1,200.70 1,187.71 1,195.77 0.0M
2025-09-18 1,204.31 1,206.21 1,196.12 1,197.72 0.0M
2025-09-17 1,202.25 1,204.22 1,195.01 1,204.22 0.0M
2025-09-16 1,219.03 1,223.23 1,201.64 1,201.98 0.0M
2025-09-15 1,208.72 1,222.77 1,203.65 1,218.76 0.0M
2025-09-12 1,194.01 1,210.80 1,192.59 1,208.54 0.0M
2025-09-11 1,185.27 1,194.22 1,184.98 1,193.55 0.0M
2025-09-10 1,187.60 1,189.20 1,177.61 1,185.72 0.0M
2025-09-09 1,198.17 1,198.64 1,185.90 1,187.78 0.0M
2025-09-08 1,193.58 1,203.61 1,193.28 1,198.11 0.0M
2025-09-05 1,203.28 1,207.49 1,191.21 1,193.88 0.0M
2025-09-04 1,191.92 1,203.29 1,187.86 1,202.90 0.0M
2025-09-03 1,189.82 1,193.98 1,187.01 1,192.38 0.0M
2025-09-02 1,199.91 1,201.43 1,186.14 1,189.73 0.0M
2025-09-01 1,198.00 1,205.87 1,195.64 1,200.47 0.0M
2025-08-29 1,209.23 1,210.60 1,196.61 1,197.16 0.0M
2025-08-28 1,202.99 1,214.63 1,202.86 1,208.96 0.0M
2025-08-27 1,207.82 1,213.10 1,201.52 1,202.26 0.0M
2025-08-26 1,211.76 1,216.33 1,205.08 1,207.57 0.0M
2025-08-25 1,210.94 1,214.57 1,203.29 1,212.11 0.0M
2025-08-22 1,208.35 1,219.22 1,206.23 1,212.29 0.0M
2025-08-21 1,212.72 1,217.25 1,206.29 1,209.55 0.0M
2025-08-20 1,209.29 1,217.17 1,207.73 1,213.07 0.0M
2025-08-19 1,183.13 1,212.38 1,183.06 1,209.47 0.0M
2025-08-18 1,175.88 1,183.33 1,172.92 1,182.48 0.0M
2025-08-15 1,170.63 1,176.73 1,170.00 1,176.36 0.0M
2025-08-14 1,173.60 1,173.62 1,164.77 1,170.77 0.0M
2025-08-13 1,170.45 1,175.17 1,165.14 1,173.81 0.0M
2025-08-12 1,155.82 1,171.85 1,155.69 1,170.42 0.0M
2025-08-11 1,157.17 1,160.54 1,152.32 1,156.11 0.0M
2025-08-08 1,153.71 1,160.21 1,150.75 1,156.93 0.0M
2025-08-07 1,139.01 1,158.12 1,139.01 1,153.06 0.0M
2025-08-06 1,133.39 1,141.67 1,131.57 1,138.88 0.0M
2025-08-05 1,133.36 1,139.40 1,129.27 1,133.19 0.0M
2025-08-04 1,139.01 1,142.50 1,131.32 1,133.63 0.0M
2025-08-01 1,147.28 1,150.01 1,136.76 1,139.21 0.0M
2025-07-31 1,159.37 1,166.72 1,147.52 1,148.01 0.0M
2025-07-30 1,155.72 1,162.77 1,154.49 1,159.24 0.0M
2025-07-29 1,151.43 1,158.58 1,151.22 1,155.10 0.0M
2025-07-28 1,158.22 1,160.85 1,148.19 1,152.00 0.0M
2025-07-25 1,156.54 1,158.52 1,151.19 1,157.94 0.0M
2025-07-24 1,157.35 1,160.80 1,151.64 1,155.86 0.0M
2025-07-23 1,156.21 1,164.39 1,153.86 1,156.75 0.0M
2025-07-22 1,156.90 1,161.62 1,151.52 1,156.28 0.0M
2025-07-21 1,160.07 1,161.38 1,149.93 1,157.13 0.0M
2025-07-18 1,153.58 1,166.52 1,152.25 1,159.94 0.0M
2025-07-17 1,146.49 1,156.61 1,145.64 1,153.96 0.0M
2025-07-16 1,147.53 1,153.02 1,146.02 1,146.88 0.0M
2025-07-15 1,146.03 1,152.33 1,144.32 1,147.54 0.0M
2025-07-14 1,141.24 1,146.19 1,138.34 1,146.19 0.0M
2025-07-11 1,139.30 1,142.87 1,136.83 1,141.79 0.0M
2025-07-10 1,145.62 1,146.36 1,136.87 1,139.76 0.0M
2025-07-09 1,142.14 1,147.84 1,139.71 1,145.52 0.0M
2025-07-08 1,146.73 1,148.92 1,138.16 1,142.07 0.0M
2025-07-07 1,145.81 1,147.59 1,140.52 1,146.60 0.0M
2025-07-04 1,150.29 1,151.49 1,143.16 1,145.98 0.0M
2025-07-03 1,140.55 1,152.03 1,138.06 1,150.09 0.0M
2025-07-02 1,148.86 1,151.08 1,137.74 1,139.43 0.0M
2025-07-01 1,147.66 1,156.77 1,146.17 1,148.89 0.0M
2025-06-30 1,165.22 1,165.89 1,143.51 1,147.67 0.0M
2025-06-27 1,162.10 1,165.33 1,158.01 1,164.88 0.0M
2025-06-26 1,152.30 1,163.33 1,150.30 1,162.11 0.0M
2025-06-25 1,147.98 1,155.38 1,143.85 1,152.08 0.0M
2025-06-24 1,168.75 1,169.42 1,147.11 1,147.99 0.0M
2025-06-23 1,178.86 1,179.24 1,158.65 1,167.35 0.0M
2025-06-20 1,164.02 1,182.35 1,160.67 1,179.54 0.0M
2025-06-19 1,163.71 1,165.95 1,161.31 1,163.81 0.0M
2025-06-18 1,154.82 1,164.37 1,149.22 1,163.94 0.0M
2025-06-17 1,150.02 1,155.57 1,140.16 1,155.00 0.0M
2025-06-16 1,140.20 1,151.65 1,135.99 1,151.30 0.0M
2025-06-13 1,143.26 1,143.26 1,129.22 1,139.21 0.0M
2025-06-12 1,149.86 1,153.53 1,137.61 1,144.95 0.0M
2025-06-11 1,168.67 1,168.67 1,147.86 1,150.19 0.0M
2025-06-10 1,151.11 1,168.70 1,150.05 1,167.82 0.0M
2025-06-09 1,151.23 1,153.47 1,143.20 1,151.31 0.0M
2025-06-06 1,152.92 1,152.92 1,140.71 1,151.47 0.0M
2025-06-05 1,153.11 1,156.07 1,147.13 1,153.04 0.0M
2025-06-04 1,143.36 1,154.82 1,139.83 1,153.28 0.0M
2025-06-03 1,155.00 1,156.40 1,138.13 1,143.16 0.0M
2025-06-02 1,145.79 1,157.35 1,141.50 1,155.53 0.0M
2025-05-30 1,145.40 1,151.32 1,140.36 1,146.22 0.0M
2025-05-29 1,142.18 1,149.42 1,138.99 1,145.46 0.0M
2025-05-28 1,149.64 1,151.69 1,141.56 1,142.33 0.0M
2025-05-27 1,137.58 1,152.82 1,136.41 1,149.75 0.0M
2025-05-26 1,136.05 1,142.51 1,132.65 1,137.71 0.0M
2025-05-23 1,150.33 1,153.13 1,130.97 1,136.43 0.0M
2025-05-22 1,155.03 1,155.18 1,146.48 1,150.48 0.0M
2025-05-21 1,152.75 1,155.46 1,146.04 1,155.46 0.0M
2025-05-20 1,144.92 1,155.04 1,143.14 1,152.47 0.0M
2025-05-19 1,132.01 1,145.11 1,130.23 1,144.53 0.0M
2025-05-16 1,131.73 1,139.39 1,129.48 1,132.59 0.0M
2025-05-15 1,117.52 1,131.69 1,109.31 1,131.62 0.0M
2025-05-14 1,107.85 1,121.07 1,106.04 1,117.55 0.0M
2025-05-13 1,102.08 1,110.55 1,100.31 1,107.41 0.0M
2025-05-12 1,100.62 1,112.73 1,100.60 1,102.07 0.0M
2025-05-09 1,092.53 1,100.85 1,092.02 1,100.54 0.0M
2025-05-08 1,096.00 1,096.75 1,078.40 1,091.68 0.0M
2025-05-07 1,082.75 1,096.55 1,079.19 1,096.13 0.0M
2025-05-06 1,096.62 1,100.37 1,078.75 1,083.06 0.0M
2025-05-05 1,089.82 1,098.47 1,082.71 1,096.81 0.0M
2025-05-02 1,084.98 1,091.71 1,084.98 1,089.59 0.0M
2025-04-30 1,086.93 1,093.43 1,080.01 1,084.74 0.0M
2025-04-29 1,081.18 1,092.35 1,080.53 1,086.69 0.0M
2025-04-28 1,081.25 1,085.96 1,075.76 1,081.14 0.0M
2025-04-25 1,083.15 1,089.61 1,080.17 1,080.71 0.0M
2025-04-24 1,083.53 1,084.48 1,072.77 1,083.06 0.0M
2025-04-23 1,079.42 1,084.17 1,076.96 1,083.99 0.0M
2025-04-22 1,068.34 1,080.02 1,066.23 1,078.56 0.0M
2025-04-17 1,070.24 1,076.61 1,065.60 1,067.28 0.0M
2025-04-16 1,076.17 1,079.54 1,068.88 1,069.87 0.0M
2025-04-15 1,067.09 1,077.83 1,067.09 1,076.39 0.0M
2025-04-14 1,056.32 1,068.76 1,056.32 1,067.02 0.0M
2025-04-11 1,050.45 1,059.52 1,046.91 1,054.79 0.0M
2025-04-10 1,013.77 1,055.10 1,013.77 1,050.10 0.0M
2025-04-09 1,045.57 1,045.57 1,011.13 1,011.13 0.0M
2025-04-08 1,017.51 1,051.00 1,017.51 1,047.02 0.0M
2025-04-07 1,040.13 1,040.13 971.63 1,016.58 0.0M
2025-04-04 1,067.53 1,067.53 1,026.12 1,040.84 0.0M
2025-04-03 1,079.01 1,079.01 1,059.12 1,068.29 0.0M
2025-04-02 1,081.43 1,090.97 1,074.48 1,079.99 0.0M
2025-04-01 1,080.67 1,090.43 1,072.66 1,081.15 0.0M
2025-03-31 1,109.89 1,110.04 1,076.17 1,080.46 0.0M
2025-03-28 1,103.29 1,109.52 1,102.67 1,109.14 0.0M
2025-03-27 1,107.70 1,107.87 1,102.03 1,103.11 0.0M
2025-03-26 1,118.50 1,123.20 1,104.65 1,107.59 0.0M
2025-03-25 1,116.35 1,122.65 1,115.16 1,118.63 0.0M
2025-03-24 1,113.07 1,119.58 1,111.68 1,116.93 0.0M
2025-03-21 1,109.55 1,121.03 1,107.75 1,112.43 0.0M
2025-03-20 1,103.42 1,111.65 1,101.93 1,109.40 0.0M
2025-03-19 1,102.60 1,104.34 1,095.29 1,103.72 0.0M
2025-03-18 1,097.29 1,109.60 1,095.97 1,104.29 0.0M
2025-03-17 1,092.58 1,103.18 1,092.48 1,097.74 0.0M
2025-03-14 1,077.48 1,094.08 1,076.46 1,093.45 0.0M
2025-03-13 1,070.79 1,078.52 1,064.17 1,077.71 0.0M
2025-03-12 1,062.39 1,070.81 1,061.81 1,070.38 0.0M
2025-03-11 1,071.74 1,074.23 1,060.43 1,062.03 0.0M
2025-03-10 1,077.55 1,077.55 1,065.83 1,071.36 0.0M
2025-03-07 1,078.41 1,082.38 1,067.12 1,078.30 0.0M
2025-03-06 1,076.19 1,083.49 1,068.38 1,078.18 0.0M
2025-03-05 1,067.42 1,078.25 1,065.06 1,076.30 0.0M
2025-03-04 1,078.75 1,081.97 1,064.87 1,066.01 0.0M
2025-03-03 1,051.80 1,083.52 1,051.77 1,078.39 0.0M
2025-02-28 1,056.80 1,061.69 1,048.61 1,054.27 0.0M
2025-02-27 1,070.42 1,075.46 1,055.89 1,057.23 0.0M
2025-02-26 1,040.17 1,071.02 1,039.99 1,070.76 0.0M
2025-02-25 1,039.13 1,047.17 1,035.19 1,039.72 0.0M
2025-02-24 1,046.96 1,052.42 1,037.32 1,038.77 0.0M
2025-02-21 1,041.66 1,048.74 1,035.35 1,046.99 0.0M
2025-02-20 1,040.01 1,041.86 1,030.67 1,041.67 0.0M
2025-02-19 1,043.02 1,049.95 1,038.79 1,040.55 0.0M
2025-02-18 1,034.97 1,042.72 1,033.25 1,042.48 0.0M
2025-02-17 1,030.50 1,038.35 1,028.59 1,035.16 0.0M
2025-02-14 1,034.91 1,036.54 1,028.89 1,031.81 0.0M
2025-02-13 1,017.65 1,035.16 1,017.59 1,034.45 0.0M
2025-02-12 1,005.92 1,018.94 1,005.92 1,015.78 0.0M
2025-02-11 995.89 1,005.93 995.87 1,005.32 0.0M
2025-02-10 991.33 1,003.70 991.16 995.95 0.0M
2025-02-07 995.04 1,000.19 990.53 990.85 0.0M
2025-02-06 991.01 996.35 989.51 994.61 0.0M
2025-02-05 990.28 995.76 987.39 991.98 0.0M
2025-02-04 982.69 990.81 978.14 990.02 0.0M
2025-02-03 994.31 996.51 980.56 983.15 0.0M
2025-01-31 1,004.75 1,006.93 995.45 995.51 0.0M
2025-01-30 1,003.75 1,007.37 1,000.22 1,005.65 0.0M
2025-01-29 998.96 1,003.82 997.44 1,002.73 0.0M
2025-01-28 989.95 998.84 987.47 998.84 0.0M
2025-01-27 980.64 990.39 975.28 990.28 0.0M
2025-01-24 966.01 981.63 965.90 981.36 0.0M
2025-01-23 967.15 971.29 962.93 964.92 0.0M
2025-01-22 955.14 971.71 955.11 967.20 0.0M
2025-01-21 956.15 961.40 953.52 955.92 0.0M
2025-01-20 949.68 956.53 948.56 956.26 0.0M
2025-01-17 947.60 954.85 947.41 949.59 0.0M
2025-01-16 941.36 951.37 941.15 947.93 0.0M
2025-01-15 938.92 944.12 938.92 941.51 0.0M
2025-01-14 935.41 939.81 932.82 938.64 0.0M
2025-01-13 939.05 940.60 932.43 934.81 0.0M
2025-01-10 939.86 944.40 935.19 939.17 0.0M
2025-01-09 930.59 940.14 929.09 939.78 0.0M
2025-01-08 934.03 936.55 926.07 930.80 0.0M
2025-01-07 930.49 938.33 929.92 934.23 0.0M
2025-01-06 926.07 932.80 926.07 930.32 0.0M
2025-01-03 934.49 935.45 925.94 925.94 0.0M
2025-01-02 928.71 935.57 928.00 934.77 0.0M