La bourse ferme dans 3 h 11 min

Telia Company AB (publ) (TELIA1.HE)

Helsinki - Helsinki Cours en temps réel. Devise en EUR
Ajouter à la liste dynamique
2,2660+0,0250 (+1,12 %)
À partir de 03:16PM EEST. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20242,24102,26602,22802,26602,2660230 307
18 avr. 20242,20802,25602,20702,24102,2410638 546
17 avr. 20242,20002,22202,19202,20702,2070802 981
16 avr. 20242,24602,24602,18802,19902,1990880 732
15 avr. 20242,24602,26602,23402,24602,2460393 753
12 avr. 20242,24102,27202,23902,24402,2440714 362
11 avr. 20242,24702,25402,22602,23202,2320706 403
11 avr. 20240.5 Dividende
10 avr. 20242,33702,35202,27702,29201,79201 403 964
09 avr. 20242,35302,35302,31402,31701,8115523 688
08 avr. 20242,35802,37702,34602,35301,8397600 153
05 avr. 20242,38002,38102,34802,35701,8428740 269
04 avr. 20242,38402,40502,38402,39401,8717748 292
03 avr. 20242,33702,38302,33702,38201,8624707 067
02 avr. 20242,36602,37602,32802,33701,82721 141 978
28 mars 20242,37002,39402,36202,36401,8483631 945
27 mars 20242,37502,39802,36502,37401,8561554 924
26 mars 20242,35402,37702,34002,36901,8522607 354
25 mars 20242,34002,36302,33902,35401,8405571 943
22 mars 20242,29402,35602,29002,34001,8295971 316
21 mars 20242,25902,31402,25902,29401,7936635 135
20 mars 20242,25502,26002,23502,25701,7646312 485
19 mars 20242,27802,28202,24302,26001,7670594 401
18 mars 20242,28002,30502,27302,27801,7811536 928
15 mars 20242,26002,28202,25702,28201,7842725 660
14 mars 20242,22102,28302,22102,26401,77011 520 895
13 mars 20242,18502,22002,18002,22001,73571 351 094
12 mars 20242,17802,19502,16402,16901,6958474 477
11 mars 20242,17602,18402,16802,17501,7005453 444
08 mars 20242,17702,17702,16302,17701,7021605 597
07 mars 20242,17402,20202,16702,17701,7021867 986
06 mars 20242,15802,18502,15802,17601,7013881 293
05 mars 20242,16602,16602,12902,16101,68961 026 149
04 mars 20242,20002,20002,15902,16601,6935805 328
01 mars 20242,20502,22102,19602,20001,7201381 040
29 févr. 20242,19002,21502,18702,20601,7248843 561
28 févr. 20242,19302,21402,17702,18601,7091454 772
27 févr. 20242,17802,19302,17002,19301,7146858 551
26 févr. 20242,20602,21602,17002,17801,70291 105 334
23 févr. 20242,21302,21802,16302,19701,7177787 659
22 févr. 20242,20002,22102,20002,20801,7263655 123
21 févr. 20242,23102,23302,19302,19501,7162920 453
20 févr. 20242,19302,23402,18802,23101,7443442 937
19 févr. 20242,17402,20102,17402,19301,7146651 346
16 févr. 20242,19002,19002,16702,17401,6997781 328
15 févr. 20242,15902,20002,15502,19001,7123791 792
14 févr. 20242,16602,17002,14302,15901,6880678 030
13 févr. 20242,18502,21402,14202,15401,6841845 038
12 févr. 20242,15002,18502,14702,18201,7060711 836
09 févr. 20242,17902,17902,14202,15101,6818764 316
08 févr. 20242,21202,21602,17502,17901,70371 195 941
07 févr. 20242,25002,26802,21402,21701,7334628 383
06 févr. 20242,23502,24802,22102,24701,7568461 406
05 févr. 20242,28602,31002,23702,24001,7513499 165
02 févr. 20242,31202,34102,28602,28601,7873704 803
02 févr. 20240.5 Dividende
01 févr. 20242,39802,40102,36602,36601,4589632 543
31 janv. 20242,35202,41702,35002,39001,4737889 067
30 janv. 20242,35002,37002,32502,33001,4367575 202
29 janv. 20242,38802,40602,34502,35101,44971 360 685
26 janv. 20242,25002,38802,20802,38601,47133 747 338
25 janv. 20242,36202,38302,35002,38201,4688660 826
24 janv. 20242,39502,40002,32002,36201,45652 261 558
23 janv. 20242,37302,42502,34102,37801,46631 691 597
22 janv. 20242,37002,38602,33802,36501,4583828 798
19 janv. 20242,37802,38802,36602,37001,4614372 461
18 janv. 20242,38702,39402,37002,37801,4663795 102
17 janv. 20242,40302,41302,37502,38701,4719953 514
16 janv. 20242,44202,44202,39902,41401,48851 087 288
15 janv. 20242,44302,44602,43102,44301,5064243 854
12 janv. 20242,41902,43902,41002,43101,4990601 744
11 janv. 20242,42902,43802,41002,41901,4916640 048
10 janv. 20242,44502,44502,40502,41501,4891508 227
09 janv. 20242,43802,46802,43102,44701,50891 050 616
08 janv. 20242,40602,42302,38302,42201,49351 777 997
05 janv. 20242,39902,41902,38502,40001,47992 321 370
04 janv. 20242,36102,40202,36102,40101,4805918 914
03 janv. 20242,37002,39302,34902,35801,45401 051 297
02 janv. 20242,31002,38702,31002,36901,46081 179 543
29 déc. 20232,31302,32302,30502,30601,42191 147 964
28 déc. 20232,32702,34202,30802,31601,42811 066 302
27 déc. 20232,31002,33002,30102,32901,43611 558 437
22 déc. 20232,28002,33002,28002,32101,43121 769 183
21 déc. 20232,29902,30002,26902,27501,40281 137 614
20 déc. 20232,27002,30402,27002,30301,42011 124 690
19 déc. 20232,28602,29402,25502,27001,3997985 899
18 déc. 20232,29002,31102,28602,28601,4096815 644
15 déc. 20232,33202,33802,29602,30001,4182932 370
14 déc. 20232,29202,36802,29202,33201,43801 346 397
13 déc. 20232,30602,31102,28002,28401,4084965 178
12 déc. 20232,32002,33202,30602,30601,4219934 143
11 déc. 20232,32202,32802,30502,32001,4306732 361
08 déc. 20232,33202,35302,31302,31701,42871 321 379
07 déc. 20232,28302,33202,28302,32801,43551 784 197
05 déc. 20232,26002,26302,24402,25001,3874600 801
04 déc. 20232,28402,29302,25902,25901,3930970 498
01 déc. 20232,18602,24002,17802,23701,37941 300 954
30 nov. 20232,19302,21202,17502,17801,34303 799 488
29 nov. 20232,17102,20402,17002,18901,3498907 149
28 nov. 20232,18302,18302,16302,17701,3424754 471
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...