Mercado abrirá em 53 mins

Cancom SE (0O0F.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
31,78+0,46 (+1,47%)
A partir de 11:48AM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202431,6831,8231,6431,7831,781.081
25 de jun. de 202431,5831,6030,9631,3231,326.336
24 de jun. de 202431,6931,6831,4031,5231,521.169
21 de jun. de 202431,8732,2031,4231,5031,5013.207
20 de jun. de 202430,7231,7430,6631,9131,911.429
19 de jun. de 202430,9530,8830,6230,5630,563.017
18 de jun. de 202431,0331,1430,7431,0131,016.064
17 de jun. de 202430,7831,1030,6830,7230,726.727
14 de jun. de 202431,2031,4430,3830,4830,481.469
13 de jun. de 202432,2232,0430,9831,3831,381.217
12 de jun. de 202431,7132,2031,5432,1432,1414.156
11 de jun. de 202431,8732,4431,6431,6531,657.109
10 de jun. de 202431,6732,0431,5231,9331,934.131
07 de jun. de 202429,8430,1829,5230,1530,152.099
06 de jun. de 202430,6030,7429,5829,8229,821.243
06 de jun. de 20241 Dividendo
05 de jun. de 202430,9331,2430,9831,3030,301.411
04 de jun. de 202431,0731,6630,9431,0930,101.327
03 de jun. de 202431,1731,4030,8230,9329,94902
31 de mai. de 202430,4230,8830,0830,6629,688.520
30 de mai. de 202430,4830,8030,5030,7429,764.376
29 de mai. de 202431,1531,1030,7430,9930,005.698
28 de mai. de 202431,6931,7831,1631,4830,47530
24 de mai. de 202431,8331,9231,7431,9330,91353
23 de mai. de 202432,0232,1831,7632,0631,0420.411
22 de mai. de 202432,2032,5632,1232,4331,391.040
21 de mai. de 202432,5132,6832,1032,5531,5123.609
20 de mai. de 202432,3032,8432,3832,7531,70464
17 de mai. de 202432,2832,3032,0032,3031,27858
16 de mai. de 202432,1032,9032,2232,6331,59685
15 de mai. de 202432,5732,8431,7031,7930,7712.694
14 de mai. de 202429,5131,7630,2831,6930,684.664
13 de mai. de 202429,0229,8429,3829,4328,4917.314
10 de mai. de 202429,2729,4229,2428,9628,03186
09 de mai. de 202428,9829,6229,0829,5528,611.031
08 de mai. de 202429,9429,8228,6028,8627,941.369
07 de mai. de 202430,1130,2829,7030,1329,172.008
03 de mai. de 202429,8430,1829,9029,9228,96681
02 de mai. de 202429,4329,6329,6329,6828,73382
01 de mai. de 202429,6029,6029,6029,6028,65-
30 de abr. de 202429,5729,5229,3029,6028,652.144
29 de abr. de 202429,4729,6829,2829,5528,61309
26 de abr. de 202429,1429,4829,0629,2128,283.300
25 de abr. de 202430,3130,2029,0229,3328,394.074
24 de abr. de 202430,1730,7630,2630,6429,663.859
23 de abr. de 202429,3330,2629,3230,0529,096.545
22 de abr. de 202428,7129,4029,1029,1828,254.790
19 de abr. de 202428,5528,7628,4228,5527,641.857
18 de abr. de 202429,5329,2428,7228,8627,942.908
17 de abr. de 202430,0130,1029,4429,6028,657.650
16 de abr. de 202430,5830,3429,9130,2129,248.745
15 de abr. de 202429,9230,8229,7030,7429,7615.925
12 de abr. de 202429,6230,2229,9630,1729,214.882
11 de abr. de 202429,8230,1029,3229,4728,537.147
10 de abr. de 202429,8230,3029,6029,8828,935.127
09 de abr. de 202429,6029,8229,4429,5328,592.558
08 de abr. de 202430,0530,2029,2829,6228,6720.123
05 de abr. de 202430,2730,4229,8029,9028,9414.680
04 de abr. de 202429,7630,7829,7230,5229,5411.619
03 de abr. de 202427,9529,6027,8629,3928,4511.069
02 de abr. de 202427,8129,0227,6827,5226,6414.398
28 de mar. de 202427,7528,2226,8027,7126,8220.463
27 de mar. de 202426,7226,7226,4626,6225,7710.331
26 de mar. de 202426,5826,6926,5226,6025,757.130
25 de mar. de 202426,6426,6826,4026,5625,7132.774
22 de mar. de 202426,3726,6426,4026,4625,615.802
21 de mar. de 202425,6026,8025,4826,4225,589.998
20 de mar. de 202425,4725,6025,4225,7024,882.395
19 de mar. de 202425,8625,9025,4825,7424,923.106
18 de mar. de 202426,2326,0625,9026,0125,182.178
15 de mar. de 202426,3526,4826,1226,1725,334.939
14 de mar. de 202426,2326,5026,2426,2725,433.865
13 de mar. de 202426,6826,7626,3426,5625,712.006
12 de mar. de 202426,0526,5226,0426,5625,714.316
11 de mar. de 202425,7626,0225,6625,8825,057.342
08 de mar. de 202426,8127,0025,9026,0725,244.646
07 de mar. de 202426,3526,7626,2226,6225,774.428
06 de mar. de 202426,2526,5026,2226,2725,434.743
05 de mar. de 202426,8126,9026,1826,3525,517.191
04 de mar. de 202426,8527,0226,7226,8726,017.394
01 de mar. de 202427,4427,3826,8427,0726,2114.890
29 de fev. de 202427,3427,6827,3027,4026,5221.583
28 de fev. de 202428,0227,8427,1627,2026,338.384
27 de fev. de 202428,1628,3028,1228,2027,302.579
26 de fev. de 202428,5928,8028,0428,2627,364.200
23 de fev. de 202428,1428,6428,1228,7527,832.304
22 de fev. de 202428,3628,5828,1528,3427,436.010
21 de fev. de 202427,8128,1427,8828,0627,169.088
20 de fev. de 202428,2828,2227,5827,7326,845.296
19 de fev. de 202428,7128,7628,0828,4327,529.996
16 de fev. de 202429,9429,9028,9828,8027,883.388
15 de fev. de 202430,0930,6029,6829,9428,988.925
14 de fev. de 202428,2230,0028,5029,9228,9610.028
13 de fev. de 202428,8828,7427,9428,3427,4319.639
12 de fev. de 202429,1429,2228,9429,2328,3018.102
09 de fev. de 202429,0829,1028,3628,8627,947.571
08 de fev. de 202428,4529,3628,5028,9027,98134.390
07 de fev. de 202430,0129,9028,3228,4927,5810.747
06 de fev. de 202429,7630,1229,5630,1329,172.883
05 de fev. de 202429,8829,8829,5429,7028,756.806
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...