Other OTC - Delayed Quote • USD
Spark New Zealand Limited (NZTCF)
At close: April 24 at 9:32 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 24, 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 23,300 |
| Apr 23, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 22, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 3,600 |
| Apr 19, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 7,700 |
| Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 39,800 |
| Apr 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 15, 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 3,200 |
| Apr 12, 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
| Apr 11, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 10, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 9, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 8, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 3,600 |
| Apr 5, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 4, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 3, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 2, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 18,500 |
| Apr 1, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 28, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 11,500 |
| Mar 26, 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 9,200 |
| Mar 25, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 22, 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 49,500 |
| Mar 21, 2024 | 0.1280 Dividend | |||||
| Mar 21, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Mar 20, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8020 | 17,700 |
| Mar 19, 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.8498 | 13,000 |
| Mar 18, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | 5,000 |
| Mar 15, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 14, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 5,000 |
| Mar 13, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 12, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 8, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 7, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 6, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 1,400 |
| Mar 5, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Mar 4, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | 900 |
| Mar 1, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | - |
| Feb 29, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | 1,900 |
| Feb 28, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 27, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 26, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 23, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 22, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 21, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 20, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 2,500 |
| Feb 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 17,600 |
| Feb 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | - |
| Feb 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 300 |
| Feb 13, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 2,000 |
| Feb 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Feb 9, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Feb 8, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 2.9837 | 2,800 |
| Feb 7, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | - |
| Feb 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | 200 |
| Feb 5, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Feb 2, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Feb 1, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 7,300 |
| Jan 31, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Jan 30, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Jan 29, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 9,400 |
| Jan 26, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 4,100 |
| Jan 24, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| Jan 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| Jan 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | 2,500 |
| Jan 19, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| Jan 18, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| Jan 17, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 500 |
| Jan 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | - |
| Jan 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 15,000 |
| Jan 11, 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0028 | 2,100 |
| Jan 10, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0028 | - |
| Jan 9, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.0028 | 4,000 |
| Jan 8, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | 1,200 |
| Jan 5, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | - |
| Jan 4, 2024 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | 3.0698 | 600 |
| Jan 3, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 15,000 |
| Jan 2, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| Dec 29, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| Dec 28, 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.1654 | 10,300 |
| Dec 27, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | 8,600 |
| Dec 26, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| Dec 22, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| Dec 21, 2023 | 3.1100 | 3.2300 | 3.1100 | 3.1800 | 3.0411 | 6,700 |
| Dec 20, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 19, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 18, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 15, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 14, 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.0889 | 5,100 |
| Dec 13, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 12, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 11, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 8, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 7, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 6, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 5, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 4, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | 1,900 |
| Dec 1, 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9933 | 1,400 |
| Nov 30, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 100 |
| Nov 29, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Nov 28, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Nov 27, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 500 |
| Nov 24, 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9359 | - |
| Nov 22, 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9359 | - |
| Nov 21, 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9359 | 10,000 |
| Nov 20, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Nov 17, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Nov 16, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Nov 15, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Nov 14, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 2.8976 | 660,400 |
| Nov 13, 2023 | 3.0100 | 3.0100 | 2.9000 | 2.9000 | 2.7733 | 1,400 |
| Nov 10, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | - |
| Nov 9, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | - |
| Nov 8, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | - |
| Nov 7, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | 5,000 |
| Nov 6, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 1,400 |
| Nov 3, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8307 | 32,000 |
| Nov 2, 2023 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | 2.7446 | 3,000 |
| Nov 1, 2023 | 2.9500 | 2.9500 | 2.8100 | 2.9000 | 2.7733 | 9,200 |
| Oct 31, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7446 | - |
| Oct 30, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7446 | - |
| Oct 27, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7446 | - |
| Oct 26, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7446 | 39,900 |
| Oct 25, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7637 | - |
| Oct 24, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7637 | 1,400 |
| Oct 23, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 20, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 19, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 18, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 17, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 16, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | 200 |
| Oct 13, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Oct 12, 2023 | 2.9200 | 2.9200 | 2.8300 | 2.9200 | 2.7924 | 4,400 |
| Oct 11, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8211 | - |
| Oct 10, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8211 | 74,000 |
| Oct 9, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6777 | 56,000 |
| Oct 6, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6777 | 164,700 |
| Oct 5, 2023 | 2.7500 | 2.7900 | 2.7500 | 2.7900 | 2.6681 | 12,500 |
| Oct 4, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6490 | - |
| Oct 3, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6490 | 800 |
| Oct 2, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 29, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 28, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 27, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | 12,600 |
| Sep 26, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | 2,200 |
| Sep 25, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 22, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 21, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | 1,400 |
| Sep 20, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6681 | 43,600 |
| Sep 19, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 18, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | - |
| Sep 15, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7159 | 800 |
| Sep 14, 2023 | 0.1250 Dividend | |||||
| Sep 14, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7733 | - |
| Sep 13, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6538 | 8,500 |
| Sep 12, 2023 | 2.9300 | 2.9300 | 2.8600 | 2.8600 | 2.6172 | 22,900 |
| Sep 11, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.6080 | 5,000 |
| Sep 8, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.5714 | 5,000 |
| Sep 7, 2023 | 2.9700 | 2.9700 | 2.8100 | 2.8100 | 2.5714 | 1,400 |
| Sep 6, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6538 | - |
| Sep 5, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6538 | - |
| Sep 1, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6538 | 30,600 |
| Aug 31, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6538 | 20,100 |
| Aug 30, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.6629 | 29,200 |
| Aug 29, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.6263 | - |
| Aug 28, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.6263 | - |
| Aug 25, 2023 | 2.9600 | 2.9600 | 2.8700 | 2.8700 | 2.6263 | 2,800 |
| Aug 24, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.6812 | - |
| Aug 23, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.6812 | 6,300 |
| Aug 22, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6995 | 42,500 |
| Aug 21, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.7178 | 9,800 |
| Aug 18, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.7544 | 7,100 |
| Aug 17, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.7544 | 3,000 |
| Aug 16, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 15, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | 2,300 |
| Aug 14, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 11, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 10, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | 6,600 |
| Aug 9, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 8, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 7, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 4, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 3, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 2, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Aug 1, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | - |
| Jul 31, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | 7,000 |
| Jul 28, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.8734 | 2,500 |
| Jul 27, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 26, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 25, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 24, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 21, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 20, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 19, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 18, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 17, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | - |
| Jul 14, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9008 | 2,100 |
| Jul 13, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | 17,600 |
| Jul 12, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | - |
| Jul 11, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | 100 |
| Jul 10, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | - |
| Jul 7, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | - |
| Jul 6, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9100 | - |
| Jul 5, 2023 | 3.0800 | 3.1800 | 3.0800 | 3.1800 | 2.9100 | 800 |
| Jul 3, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 30, 2023 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 2.8368 | 10,000 |
| Jun 29, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 28, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 27, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 26, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | 300 |
| Jun 23, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 22, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | 1,500 |
| Jun 21, 2023 | 3.0900 | 3.2300 | 3.0900 | 3.2300 | 2.9558 | 1,500 |
| Jun 20, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 16, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 15, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 14, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | - |
| Jun 13, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.8368 | 3,500 |
| Jun 12, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | - |
| Jun 9, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | - |
| Jun 8, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | - |
| Jun 7, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | - |
| Jun 6, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | 5,000 |
| Jun 5, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9191 | - |
| Jun 2, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9191 | - |
| Jun 1, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9191 | - |
| May 31, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9191 | - |
| May 30, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9191 | 500 |
| May 26, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.9558 | - |
| May 25, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.9558 | - |
| May 24, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.9558 | - |
| May 23, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.9558 | 1,000 |
| May 22, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0198 | - |
| May 19, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0198 | - |
| May 18, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0198 | - |
| May 17, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0198 | 16,000 |
| May 16, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | - |
| May 15, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | 10,000 |
| May 12, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | - |
| May 11, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | - |
| May 10, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | - |
| May 9, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | - |
| May 8, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0290 | 6,800 |
| May 5, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9375 | - |
| May 4, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9375 | - |
| May 3, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9375 | - |
| May 2, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9375 | - |
| May 1, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9375 | 1,300 |
| Apr 28, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | - |
| Apr 27, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.8825 | 5,000 |
Related Tickers
TIAJF Telecom Italia S.p.A.
0.2035
0.00%
GRPFF Grupo Televisa, S.A.B.
0.6500
0.00%
TIAOF Telecom Italia S.p.A.
0.2268
0.00%
CHRYY Chorus Limited
22.00
0.00%
VDMCY Vodacom Group Limited
4.7950
+2.24%
TIIAY Telecom Italia S.p.A.
2.3200
-1.28%
BRIT3.SA Brisanet Participações S.A.
3.9400
+4.99%
MTNOY MTN Group Limited
4.5900
+3.38%
LLN.MC LleidaNetworks Serveis Telemàtics, S.A.
0.8620
+2.38%
OIBR3.SA Oi S.A.
0.6800
+3.03%