Mercado fechará em 4 h 43 min

Cancom SE (COK.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
30,80+0,02 (+0,06%)
A partir de 10:39AM 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 202430,4830,8030,4830,8030,80365
14 de jun. de 202431,1031,1230,7830,7830,78365
13 de jun. de 202432,4032,4031,4631,4631,46571
12 de jun. de 202431,6232,1631,6232,1632,1663
11 de jun. de 202431,7432,2431,7432,2432,24-
10 de jun. de 202430,6032,0030,6032,0032,00214
07 de jun. de 202429,7829,8029,7829,7829,78-
06 de jun. de 202430,3630,3629,7830,0030,001.050
06 de jun. de 20241 Dividendo
05 de jun. de 202431,0231,2431,0231,2430,24168
04 de jun. de 202430,8630,8630,8630,8629,87-
03 de jun. de 202431,2631,2631,2631,2630,26-
31 de mai. de 202430,4430,4430,0030,0029,04-
30 de mai. de 202430,4230,6630,4030,6629,68-
29 de mai. de 202431,0431,0431,0431,0430,05-
28 de mai. de 202431,5831,5831,5831,5830,57-
27 de mai. de 202431,7231,9031,6631,6630,65350
24 de mai. de 202431,6031,6031,6031,6030,59-
23 de mai. de 202432,0832,3632,0832,3631,3220
22 de mai. de 202432,2232,2231,9631,9630,94-
21 de mai. de 202432,4632,5032,2432,2431,21205
20 de mai. de 202432,3432,8832,3432,8831,83180
17 de mai. de 202432,0832,0831,8231,8230,80-
16 de mai. de 202432,1032,8032,0432,1431,111.054
15 de mai. de 202431,4631,4631,4631,4630,45-
14 de mai. de 202429,4031,6029,4031,5230,51885
13 de mai. de 202428,9429,1628,9429,1628,23-
10 de mai. de 202429,3829,3829,0029,0028,07-
09 de mai. de 202429,1629,1629,0429,0428,11-
08 de mai. de 202430,0230,0230,0230,0229,06-
07 de mai. de 202430,1830,2429,7830,2429,2735
06 de mai. de 202429,8030,0029,8030,0029,04-
03 de mai. de 202429,8230,0829,8230,0829,12-
02 de mai. de 202429,3229,6029,3229,6028,652
30 de abr. de 202429,6029,6029,2629,2628,32-
29 de abr. de 202429,5029,5029,2229,4228,4850
26 de abr. de 202429,1229,2829,0629,0628,13110
25 de abr. de 202430,1030,1029,1429,1428,21700
24 de abr. de 202430,1630,1630,1630,1629,19-
23 de abr. de 202429,1229,1229,1229,1228,19-
22 de abr. de 202428,8028,8028,8028,8027,88-
19 de abr. de 202428,5428,7028,5428,7027,78200
18 de abr. de 202429,5029,5029,2829,2828,34-
17 de abr. de 202430,0430,0430,0030,0029,04-
16 de abr. de 202430,2430,2429,9430,1029,14300
15 de abr. de 202430,2230,2229,5029,5028,56-
12 de abr. de 202429,5830,2229,5830,2229,251.023
11 de abr. de 202430,0030,0029,3029,4628,52400
10 de abr. de 202429,5629,9629,5629,9629,0040
09 de abr. de 202429,6629,7629,6629,7628,81-
08 de abr. de 202430,0630,0630,0230,0229,065
05 de abr. de 202430,1030,2830,1030,2829,31-
04 de abr. de 202429,3229,3229,3229,3228,38466
03 de abr. de 202427,8029,4027,8029,4028,46120
02 de abr. de 202427,8228,4227,7227,9027,012.240
28 de mar. de 202427,1227,4827,0027,4826,60248
27 de mar. de 202426,5226,8026,5226,5625,71-
26 de mar. de 202426,5226,6426,5226,6425,79-
25 de mar. de 202426,5226,5426,4226,5425,69-
22 de mar. de 202426,1626,5626,1626,4825,63175
21 de mar. de 202425,5626,0625,5626,0625,23-
20 de mar. de 202425,3225,7625,3225,7624,94449
19 de mar. de 202425,7825,7825,6225,6224,80-
18 de mar. de 202426,3026,3026,0026,0025,17400
15 de mar. de 202425,9826,4225,9826,4225,57-
14 de mar. de 202426,2026,3426,2026,3425,507
13 de mar. de 202426,9026,9026,5226,5225,67413
12 de mar. de 202425,9825,9825,9825,9825,15-
11 de mar. de 202425,6425,6625,6025,6024,78200
08 de mar. de 202426,6626,6625,4425,4424,6350
07 de mar. de 202426,1826,5026,1426,5025,65850
06 de mar. de 202426,0426,3626,0426,3625,5250
05 de mar. de 202426,7626,7626,6626,6625,81-
04 de mar. de 202426,6226,9626,5826,8826,0225
01 de mar. de 202427,2627,4226,7426,8025,94180
29 de fev. de 202427,1627,6227,1627,6226,74100
28 de fev. de 202428,0828,0827,3827,5826,70-
27 de fev. de 202427,9628,2027,9628,2027,3080
26 de fev. de 202428,5228,5228,1028,1027,2090
23 de fev. de 202428,1428,1428,0828,0827,18-
22 de fev. de 202427,8828,4027,8828,3627,4550
21 de fev. de 202427,7028,0227,7027,8426,95150
20 de fev. de 202428,1428,1427,9427,9427,055
19 de fev. de 202428,8428,8428,0428,0427,1450
16 de fev. de 202429,6829,7829,6829,7828,83-
15 de fev. de 202429,7830,3429,7830,2829,31-
14 de fev. de 202428,2429,9028,2429,9028,941.200
13 de fev. de 202428,5628,6228,1628,6227,70144
12 de fev. de 202428,9429,2228,9429,1628,23328
09 de fev. de 202428,7428,8028,6828,7827,86100
08 de fev. de 202428,3628,9628,3628,9628,0350
07 de fev. de 202429,9029,9028,9828,9828,055
06 de fev. de 202429,6230,0429,4230,0429,08-
05 de fev. de 202429,7629,8829,6229,6228,67147
02 de fev. de 202430,0230,0229,7029,7628,81260
01 de fev. de 202429,4229,8629,4229,8628,90-
31 de jan. de 202429,7029,7029,7029,7028,75-
30 de jan. de 202429,5830,2029,5830,2029,23-
29 de jan. de 202429,5229,5229,4629,4628,52-
26 de jan. de 202430,2430,2429,5029,6828,7380
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...