Mercado fechará em 6 h 59 min

cBrain A/S (0DWV.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
281,00+1,50 (+0,54%)
A partir de 01:31PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024279,00284,00279,00281,00281,00751
01 de mai. de 2024279,50279,50279,50279,50279,5017
30 de abr. de 2024284,00284,00281,50281,50281,50191
29 de abr. de 2024294,00295,50292,00293,50293,50310
26 de abr. de 2024293,00293,00292,02292,98292,981.092
25 de abr. de 2024294,00294,00284,02284,02284,02836
25 de abr. de 20240.28 Dividendo
24 de abr. de 2024325,01326,99321,52326,99326,7172
23 de abr. de 2024314,00314,00313,98313,98313,71394
22 de abr. de 2024306,00307,50304,00306,00305,741.321
19 de abr. de 2024308,50309,00306,52306,52306,25250
18 de abr. de 2024313,00313,00312,48312,48312,22444
17 de abr. de 2024331,00331,50316,98316,98316,711.028
16 de abr. de 2024332,00332,00331,26331,26330,97128
15 de abr. de 2024342,00345,29341,98344,61344,311.141
12 de abr. de 2024338,02338,02338,02338,02337,73109
11 de abr. de 2024335,50342,02335,50339,52339,231.892
10 de abr. de 2024339,98339,98339,98339,98339,6991
09 de abr. de 2024343,50343,50339,02339,03338,74299
08 de abr. de 2024354,50356,50349,44349,44349,14383
05 de abr. de 2024348,00357,00347,50356,04355,731.193
04 de abr. de 2024354,00357,00354,00356,04355,731.691
03 de abr. de 2024357,00358,00347,50351,91351,61534
02 de abr. de 2024370,50370,50361,00361,04360,73454
28 de mar. de 2024------
27 de mar. de 2024385,50385,50378,00382,49382,1697
26 de mar. de 2024382,50385,51380,98385,51385,181.091
25 de mar. de 2024384,50384,50376,50381,36381,031.441
22 de mar. de 2024375,00383,50375,00382,86382,53453
21 de mar. de 2024367,00370,41365,50366,96366,65291
20 de mar. de 2024369,00370,00358,20368,34368,021.121
19 de mar. de 2024358,00359,50356,99357,95357,65461
18 de mar. de 2024372,00377,00363,98363,98363,671.642
15 de mar. de 2024373,50373,50369,02369,02368,70353
14 de mar. de 2024372,00378,00371,44374,00373,682.022
13 de mar. de 2024371,00375,00366,48366,48366,171.374
12 de mar. de 2024356,00356,50356,00356,50356,19262
11 de mar. de 2024348,50348,50344,48344,48344,19556
08 de mar. de 2024358,00358,00357,00357,50357,19248
07 de mar. de 2024347,00353,98340,50353,98353,681.264
06 de mar. de 2024337,50346,50335,00344,48344,191.319
05 de mar. de 2024338,00339,50332,50334,90334,612.005
04 de mar. de 2024338,00339,00335,00337,28336,994.189
01 de mar. de 2024329,00331,50326,00330,98330,701.377
29 de fev. de 2024332,00344,00332,00332,55332,272.299
28 de fev. de 2024331,00331,00326,00330,82330,541.342
27 de fev. de 2024318,00330,03315,50323,18322,912.609
26 de fev. de 2024304,50329,00304,50327,97327,691.712
23 de fev. de 2024294,00302,53294,00302,53302,272.363
22 de fev. de 2024287,50298,00287,50297,35297,094.566
21 de fev. de 2024269,01269,01268,99268,99268,76280
20 de fev. de 2024273,50273,50269,99269,99269,76741
19 de fev. de 2024279,02280,39279,02280,39280,15316
16 de fev. de 2024269,00273,00269,00272,44272,21544
15 de fev. de 2024268,00268,00263,47267,53267,30255
14 de fev. de 2024258,50261,49258,49261,49261,26329
13 de fev. de 2024255,50257,01252,16254,53254,31399
12 de fev. de 2024264,00266,15264,00265,74265,52394
09 de fev. de 2024256,00263,50256,00258,53258,30450
08 de fev. de 2024251,00264,50249,73258,61258,393.083
07 de fev. de 2024246,50249,00242,50247,50247,29649
06 de fev. de 2024247,00247,10247,00247,10246,8973
05 de fev. de 2024242,50248,01242,50247,76247,551.632
02 de fev. de 2024250,00250,00240,01240,01239,8140
01 de fev. de 2024250,50253,50250,00251,50251,28513
31 de jan. de 2024252,50252,50251,52251,53251,31346
30 de jan. de 2024241,50248,50241,50247,00246,792.570
29 de jan. de 2024237,01237,01232,63233,37233,17301
26 de jan. de 2024235,99235,99235,19235,19234,99373
25 de jan. de 2024230,50230,50229,61230,01229,81180
24 de jan. de 2024235,00235,00230,49234,04233,841.110
23 de jan. de 2024234,00234,50229,00229,51229,311.161
22 de jan. de 2024237,00238,51237,00237,01236,811.168
19 de jan. de 2024239,50240,00233,01239,01238,80790
18 de jan. de 2024238,50241,50238,00238,95238,742.479
17 de jan. de 2024235,00235,50232,00232,23232,031.292
16 de jan. de 2024239,00239,80234,53239,80239,602.597
15 de jan. de 2024217,00244,50217,00241,35241,141.939
12 de jan. de 2024217,50219,88216,99217,57217,381.330
11 de jan. de 2024220,50220,50215,00215,00214,821.516
10 de jan. de 2024224,00225,50221,99224,81224,622.870
09 de jan. de 2024223,00223,00217,01220,29220,101.124
08 de jan. de 2024218,00220,50217,86220,36220,171.728
05 de jan. de 2024224,00224,00214,50214,50214,311.161
04 de jan. de 2024233,50237,10228,50237,10236,891.747
03 de jan. de 2024247,50247,50244,50246,69246,48234
02 de jan. de 2024274,50274,50264,99264,99264,76446
29 de dez. de 2023270,50273,00268,99271,53271,29888
28 de dez. de 2023270,00273,50270,00272,97272,74774
27 de dez. de 2023269,50269,50265,99266,06265,83858
22 de dez. de 2023263,00269,50263,00267,99267,76849
21 de dez. de 2023257,50264,00253,53253,53253,31794
20 de dez. de 2023255,00255,00249,75252,80252,582.283
19 de dez. de 2023255,50258,50254,00254,95254,73673
18 de dez. de 2023244,50246,96244,02244,02243,82685
15 de dez. de 2023242,00246,50241,00246,49246,28637
14 de dez. de 2023245,00245,00237,99237,99237,78635
13 de dez. de 2023234,00234,00227,00230,87230,68831
12 de dez. de 2023232,50233,00230,49230,49230,29318
11 de dez. de 2023233,00236,02233,00236,02235,821.506
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...