Mercado abrirá em 58 mins

CANCOM SE (COK.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
31,46+0,18 (+0,58%)
A partir de 08:16AM CEST. 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 202431,4631,4631,4631,4631,46316
25 de jun. de 202431,2831,2831,2831,2831,28-
24 de jun. de 202431,4231,4231,4231,4231,42-
21 de jun. de 202431,6231,6231,6231,6231,62-
20 de jun. de 202430,3430,3430,3430,3430,34-
19 de jun. de 202430,8230,8230,8230,8230,82-
18 de jun. de 202430,9030,9030,9030,9030,90-
17 de jun. de 202430,4830,4830,4830,4830,48-
14 de jun. de 202431,1031,1031,1031,1031,10-
13 de jun. de 202432,1232,1232,1232,1232,12-
12 de jun. de 202431,6231,6231,6231,6231,62-
11 de jun. de 202431,7431,7431,7431,7431,74-
10 de jun. de 202430,6430,6430,6430,6430,64-
07 de jun. de 202429,7829,7829,7829,7829,78-
06 de jun. de 202430,3630,3630,3630,3630,36-
06 de jun. de 20241 Dividendo
05 de jun. de 202431,0231,0231,0231,0230,02-
04 de jun. de 202430,8630,8630,8630,8629,87-
03 de jun. de 202431,2631,2631,2631,2630,25-
31 de mai. de 202430,4430,4430,4430,4429,46-
30 de mai. de 202430,4230,4230,4230,4229,44-
29 de mai. de 202431,0631,0631,0631,0630,06-
28 de mai. de 202431,5831,5831,5831,5830,56-
27 de mai. de 202431,7231,7231,7231,7230,70-
24 de mai. de 202431,6031,6031,6031,6030,58-
23 de mai. de 202432,0832,0832,0832,0831,05-
22 de mai. de 202432,2432,2432,2432,2431,20-
21 de mai. de 202432,4832,4832,4832,4831,43-
20 de mai. de 202432,3632,3632,3632,3631,32-
17 de mai. de 202432,0632,0632,0632,0631,03-
16 de mai. de 202432,1032,1032,1032,1031,07-
15 de mai. de 202431,4631,4631,4631,4630,45-
14 de mai. de 202429,4029,4029,4029,4028,45-
13 de mai. de 202428,9428,9428,9428,9428,01-
10 de mai. de 202429,3829,3829,3829,3828,43-
09 de mai. de 202429,1629,1629,1629,1628,22-
08 de mai. de 202430,0230,0230,0230,0229,05-
07 de mai. de 202430,1830,1830,1830,1829,21-
06 de mai. de 202429,8029,8029,8029,8028,84-
03 de mai. de 202429,8229,8229,8229,8228,86-
02 de mai. de 202429,1429,1429,1429,1428,20-
30 de abr. de 202429,6029,6029,6029,6028,65-
29 de abr. de 202429,2229,2229,2229,2228,28-
26 de abr. de 202429,1229,1229,1229,1228,18-
25 de abr. de 202430,1230,1230,1230,1229,15-
24 de abr. de 202430,1430,1430,1430,1429,17-
23 de abr. de 202429,1229,1229,1229,1228,18-
22 de abr. de 202428,8028,8028,8028,8027,87-
19 de abr. de 202428,6028,6028,6028,6027,68-
18 de abr. de 202429,5029,5029,5029,5028,55-
17 de abr. de 202430,0230,0230,0230,0229,05-
16 de abr. de 202430,2230,2230,2230,2229,25-
15 de abr. de 202430,2230,2230,2230,2229,25-
12 de abr. de 202429,7029,7029,7029,7028,74-
11 de abr. de 202430,0030,0030,0030,0029,03-
10 de abr. de 202429,5829,5829,5829,5828,63-
09 de abr. de 202429,6629,6629,6629,6628,70-
08 de abr. de 202430,0230,0230,0230,0229,05-
05 de abr. de 202430,0830,0830,0830,0829,11-
04 de abr. de 202429,3429,3429,3429,3428,39-
03 de abr. de 202427,8027,8027,8027,8026,90-
02 de abr. de 202427,8227,8227,8227,8226,92-
28 de mar. de 202427,1227,1227,1227,1226,25-
27 de mar. de 202426,5226,5226,5226,5225,67-
26 de mar. de 202426,5226,5226,5226,5225,67-
25 de mar. de 202426,5226,5226,5226,5225,67-
22 de mar. de 202426,1626,1626,1626,1625,32-
21 de mar. de 202425,5425,5425,5425,5424,72-
20 de mar. de 202425,3225,3225,3225,3224,50-
19 de mar. de 202425,8025,8025,8025,8024,97-
18 de mar. de 202426,1226,1226,1226,1225,28-
15 de mar. de 202425,9825,9825,9825,9825,14-
14 de mar. de 202426,2026,2026,2026,2025,36-
13 de mar. de 202426,7026,7026,7026,7025,84-
12 de mar. de 202425,9825,9825,9825,9825,14-
11 de mar. de 202425,6425,6425,6425,6424,81-
08 de mar. de 202426,6626,6626,6626,6625,80-
07 de mar. de 202426,1626,1626,1626,1625,32-
06 de mar. de 202426,0426,0426,0426,0425,20-
05 de mar. de 202426,7626,7626,7626,7625,90-
04 de mar. de 202426,5826,5826,5826,5825,72-
01 de mar. de 202427,2627,2627,2627,2626,38-
29 de fev. de 202427,1627,1627,1627,1626,28-
28 de fev. de 202428,0828,0828,0828,0827,17-
27 de fev. de 202427,9827,9827,9827,9827,08-
26 de fev. de 202428,4428,4428,4428,4427,52-
23 de fev. de 202428,1228,1228,1228,1227,21-
22 de fev. de 202427,8627,8627,8627,8626,96-
21 de fev. de 202427,7027,7027,7027,7026,81-
20 de fev. de 202428,1628,1628,1628,1627,25-
19 de fev. de 202428,8428,8428,8428,8427,91-
16 de fev. de 202429,7029,7029,7029,7028,74-
15 de fev. de 202430,2630,2630,2630,2629,28-
14 de fev. de 202428,2428,2428,2428,2427,33-
13 de fev. de 202428,5828,5828,5828,5827,66-
12 de fev. de 202428,9428,9428,9428,9428,01-
09 de fev. de 202428,7428,7428,7428,7427,81-
08 de fev. de 202428,3428,3428,3428,3427,43-
07 de fev. de 202429,9029,9029,9029,9028,94-
06 de fev. de 202429,6229,6229,6229,6228,67-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...