Mercado fechará em 6 h 59 min

CANCOM SE (COK.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
30,80+0,54 (+1,78%)
A partir de 12:31PM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202430,4831,1430,4830,8030,8022
14 de jun. de 202431,1031,1030,2630,2630,26-
13 de jun. de 202432,1232,1230,9030,9030,90-
12 de jun. de 202431,6032,1231,6032,0232,02-
11 de jun. de 202431,7432,1631,5031,5031,50-
10 de jun. de 202430,6431,9230,6431,6431,64-
07 de jun. de 202429,8029,9629,7029,9029,90-
06 de jun. de 202430,3630,5029,6629,6629,66-
06 de jun. de 20241 Dividendo
05 de jun. de 202431,0231,2230,8831,2230,22-
04 de jun. de 202430,8631,6030,8630,8629,87-
03 de jun. de 202431,2831,2830,8430,8829,89-
31 de mai. de 202430,4430,6830,0230,6229,64-
30 de mai. de 202430,4230,6630,4230,4229,4522
29 de mai. de 202431,0631,0630,5230,5229,54-
28 de mai. de 202431,5631,5631,1031,1030,10-
27 de mai. de 202431,7231,9031,5231,5230,51-
24 de mai. de 202431,6231,7631,6231,6830,67-
23 de mai. de 202432,0832,2031,7431,7630,74-
22 de mai. de 202432,2232,3631,9831,9830,96-
21 de mai. de 202432,4832,5632,1832,1831,15-
20 de mai. de 202432,3432,5832,3432,4431,4040
17 de mai. de 202432,0832,3231,8432,1631,1322
16 de mai. de 202432,1032,7032,0432,0431,01-
15 de mai. de 202431,4632,6231,4631,8830,8660
14 de mai. de 202429,4031,5029,4031,3830,37-
13 de mai. de 202428,9429,5428,9429,1828,25-
10 de mai. de 202429,3829,3828,8828,8827,95-
09 de mai. de 202429,1829,4028,9429,2828,3430
08 de mai. de 202430,0230,0229,0829,1228,19-
07 de mai. de 202430,1830,1829,6829,9829,02-
06 de mai. de 202429,8029,9829,5829,9028,94-
03 de mai. de 202429,8230,0229,7429,7428,79-
02 de mai. de 202429,1629,6829,1629,6828,73-
30 de abr. de 202429,6029,6029,1229,1228,19-
29 de abr. de 202429,2229,5429,2229,5428,59-
26 de abr. de 202429,1229,3429,1229,1428,21-
25 de abr. de 202430,1030,1028,9228,9227,99-
24 de abr. de 202430,1630,5230,1030,1029,14-
23 de abr. de 202429,0430,2629,0429,9228,96-
22 de abr. de 202428,8029,2028,8029,0628,13-
19 de abr. de 202428,5428,6628,4228,6627,74-
18 de abr. de 202429,5429,5428,7428,8827,95-
17 de abr. de 202430,0230,0229,4029,4028,46-
16 de abr. de 202430,2630,2629,8030,0029,04-
15 de abr. de 202430,2230,4629,6630,4229,45-
12 de abr. de 202429,7230,1429,7229,7428,79-
11 de abr. de 202430,0030,0029,4029,6228,67-
10 de abr. de 202429,5630,1429,5629,8628,90168
09 de abr. de 202429,6629,7229,4429,5028,56-
08 de abr. de 202430,0230,0229,5429,5428,59-
05 de abr. de 202430,0030,2029,8430,0229,06200
04 de abr. de 202429,3430,7029,3430,5029,52-
03 de abr. de 202427,6829,5627,6829,5428,59-
02 de abr. de 202427,8029,0627,6427,6426,7530
28 de mar. de 202427,1227,6826,7627,4626,58-
27 de mar. de 202426,5226,6626,4626,4625,61-
26 de mar. de 202426,5226,6026,4826,4825,63-
25 de mar. de 202426,5026,5826,3826,4825,63-
22 de mar. de 202426,1626,5226,1626,5225,67-
21 de mar. de 202425,5626,2625,4826,1425,30-
20 de mar. de 202425,3225,6425,3225,3824,57-
19 de mar. de 202425,8025,8825,2225,2224,41-
18 de mar. de 202426,1226,1225,7425,7424,92-
15 de mar. de 202425,9826,4225,9825,9825,1526
14 de mar. de 202426,2026,2826,0626,0625,23-
13 de mar. de 202426,7026,7026,1626,1625,32-
12 de mar. de 202425,9826,4625,9826,2425,4076
11 de mar. de 202425,6625,9225,6625,7624,93-
08 de mar. de 202426,6626,7025,6225,6224,80-
07 de mar. de 202426,1826,6626,1826,6625,81-
06 de mar. de 202426,2026,3226,1426,2025,3676
05 de mar. de 202426,7626,7626,0226,0225,19-
04 de mar. de 202426,5826,9426,5826,7425,8820
01 de mar. de 202427,2627,2626,5426,5425,69-
29 de fev. de 202427,2427,6227,1027,1026,23-
28 de fev. de 202428,1028,1027,1627,1626,29-
27 de fev. de 202427,9628,2227,9628,0427,14-
26 de fev. de 202428,4428,4628,0228,0227,12-
23 de fev. de 202428,1228,5228,1228,5227,61-
22 de fev. de 202427,8828,4427,8828,0427,14-
21 de fev. de 202427,7028,0227,7027,7226,83-
20 de fev. de 202428,1428,1427,6027,7026,81-
19 de fev. de 202428,8428,8428,0828,1827,28-
16 de fev. de 202429,6829,8228,8228,8227,90-
15 de fev. de 202429,7830,4029,6229,6228,67-
14 de fev. de 202428,2430,0228,2429,7428,79-
13 de fev. de 202428,5828,7228,2428,2427,34-
12 de fev. de 202428,9429,2028,8828,8827,95-
09 de fev. de 202428,7428,9028,5628,7827,86-
08 de fev. de 202428,3629,1628,3628,7627,84-
07 de fev. de 202429,9029,9028,2428,2427,34-
06 de fev. de 202429,6230,0229,6229,8228,86-
05 de fev. de 202429,7829,8429,5829,6228,67-
02 de fev. de 202430,0230,0229,6229,6228,67-
01 de fev. de 202429,2830,1029,2829,8828,92-
31 de jan. de 202429,6429,7629,3229,3228,38-
30 de jan. de 202429,5829,9429,5829,6028,65-
29 de jan. de 202429,6429,6629,4029,4828,54-
26 de jan. de 202430,2630,2629,4829,6628,71-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...