Mercado abrirá em 3 h 2 min

CANCOM SE (COK.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
30,50-0,60 (-1,93%)
A partir de 08:00AM 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 202430,5030,5030,5030,5030,5010
14 de jun. de 202431,1031,1031,1031,1031,10-
13 de jun. de 202432,1032,1032,1032,1032,10-
12 de jun. de 202431,6031,6031,6031,6031,60-
11 de jun. de 202431,7231,7231,7231,7231,72-
10 de jun. de 202430,1630,1630,1630,1630,16-
07 de jun. de 202429,7829,7829,7829,7829,78-
06 de jun. de 202430,3630,6830,3630,6830,6810
06 de jun. de 20241 Dividendo
05 de jun. de 202431,0231,0231,0231,0230,02-
04 de jun. de 202430,8830,8830,8830,8829,88-
03 de jun. de 202431,2631,2631,2631,2630,25-
31 de mai. de 202430,4230,4230,4230,4229,44-
30 de mai. de 202430,4230,4230,4230,4229,44-
29 de mai. de 202431,0431,0431,0431,0430,04-
28 de mai. de 202431,5831,5831,5831,5830,56-
27 de mai. de 202431,7431,7431,7431,7430,72-
24 de mai. de 202431,6431,6431,6431,6430,62-
23 de mai. de 202432,0632,0631,9031,9030,87250
22 de mai. de 202432,2232,2232,2232,2231,18-
21 de mai. de 202432,4632,4632,4632,4631,41-
20 de mai. de 202432,3632,7832,3632,7831,7210
17 de mai. de 202432,0832,0832,0832,0831,05-
16 de mai. de 202432,3632,3632,0032,0030,97322
15 de mai. de 202431,4631,4631,4631,4630,45-
14 de mai. de 202429,1629,1629,1629,1628,22-
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 202430,0030,0029,7429,7428,7860
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 202429,5829,5829,5829,5828,63-
29 de abr. de 202429,2429,2429,2429,2428,30-
26 de abr. de 202429,1229,1229,1229,1228,18-
25 de abr. de 202430,0830,0830,0830,0829,11-
24 de abr. de 202430,1630,1630,1630,1629,19-
23 de abr. de 202429,1829,1829,1829,1828,24-
22 de abr. de 202428,8028,8028,8028,8027,87-
19 de abr. de 202428,5228,5228,5228,5227,60-
18 de abr. de 202429,5229,5229,5229,5228,57-
17 de abr. de 202430,0630,0630,0630,0629,09-
16 de abr. de 202430,2830,2830,2830,2829,30-
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 202429,5630,0229,5630,0229,05300
09 de abr. de 202429,6829,6829,6829,6828,72-
08 de abr. de 202430,0230,0230,0230,0229,05-
05 de abr. de 202430,0030,0030,0030,0029,03-
04 de abr. de 202429,4629,4629,4629,4628,51-
03 de abr. de 202427,6627,6627,6627,6626,77-
02 de abr. de 202427,7627,7627,7627,7626,87-
28 de mar. de 202426,5427,3826,5427,3826,50150
27 de mar. de 202426,5226,5226,5226,5225,67-
26 de mar. de 202426,5226,5226,5226,5225,67-
25 de mar. de 202426,5026,5026,5026,5025,65-
22 de mar. de 202426,1826,1826,1826,1825,34-
21 de mar. de 202425,5425,5425,5425,5424,72-
20 de mar. de 202425,3225,3225,3225,3224,50-
19 de mar. de 202425,7625,7625,7625,7624,93-
18 de mar. de 202426,1226,1226,1226,1225,28-
15 de mar. de 202425,9825,9825,9825,9825,14-
14 de mar. de 202426,2226,2226,2226,2225,37-
13 de mar. de 202426,7026,7026,7026,7025,84-
12 de mar. de 202425,9826,3825,9826,3825,53450
11 de mar. de 202425,6625,6625,6625,6624,83-
08 de mar. de 202426,6426,6426,6426,6425,78-
07 de mar. de 202426,1826,1826,1826,1825,34-
06 de mar. de 202426,0626,0626,0626,0625,22-
05 de mar. de 202426,7426,7426,6226,6225,76190
04 de mar. de 202426,6226,6226,6226,6225,76-
01 de mar. de 202427,5227,5227,5227,5226,6310
29 de fev. de 202427,2227,2227,2227,2226,34-
28 de fev. de 202428,0628,0628,0628,0627,16-
27 de fev. de 202427,9627,9627,9627,9627,06-
26 de fev. de 202428,4428,4428,4428,4427,52-
23 de fev. de 202428,1428,1428,1428,1427,23-
22 de fev. de 202427,8627,8627,8627,8626,96-
21 de fev. de 202427,7227,7227,7227,7226,83-
20 de fev. de 202428,1628,1628,1628,1627,25-
19 de fev. de 202428,8428,8428,8428,8427,91-
16 de fev. de 202429,6829,6829,6829,6828,72-
15 de fev. de 202429,7829,7829,7829,7828,82-
14 de fev. de 202428,2628,2628,2628,2627,35-
13 de fev. de 202428,8828,8828,8828,8827,95-
12 de fev. de 202428,9428,9428,9428,9428,01-
09 de fev. de 202428,7428,7428,7428,7427,81-
08 de fev. de 202428,3628,9228,3628,9227,9950
07 de fev. de 202429,9029,9029,9029,9028,94-
06 de fev. de 202429,5829,5829,5829,5828,63-
05 de fev. de 202429,8029,8029,8029,8028,84-
02 de fev. de 202430,0230,0230,0230,0229,05-
01 de fev. de 202429,3229,3229,3229,3228,37-
31 de jan. de 202429,6229,6229,6229,6228,67-
30 de jan. de 202429,5829,5829,5829,5828,63-
29 de jan. de 202429,6429,6429,6429,6428,68-
26 de jan. de 202430,2230,2230,2230,2229,25-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...