Mercado abrirá em 50 mins

CANCOM SE (COK.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
31,74+0,28 (+0,89%)
A partir de 01:45PM 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 202431,6431,8431,6031,7431,74-
25 de jun. de 202431,3231,4630,8831,4631,461.021
24 de jun. de 202431,4431,6031,1431,4031,40402
21 de jun. de 202431,6032,1031,3831,5231,52366
20 de jun. de 202430,3832,0030,3631,6231,62869
19 de jun. de 202430,8630,9630,3430,3630,36961
18 de jun. de 202430,9031,0830,6430,9030,90213
17 de jun. de 202430,4231,2230,4030,8630,86709
14 de jun. de 202431,1031,4230,2830,3230,32-
13 de jun. de 202432,1232,1630,8630,9830,98432
12 de jun. de 202431,6232,1431,4432,1232,12672
11 de jun. de 202431,7432,4031,5031,5631,56780
10 de jun. de 202430,5432,0430,5231,7431,746.275
07 de jun. de 202429,8030,1029,5229,9029,90300
06 de jun. de 202430,4630,6829,5229,8029,801.515
06 de jun. de 20241 Dividendo
05 de jun. de 202431,0231,4030,8631,3030,301.383
04 de jun. de 202430,8831,7230,8631,0030,011.563
03 de jun. de 202431,2431,2630,8030,9029,91557
31 de mai. de 202430,4630,8230,0030,7429,76538
30 de mai. de 202430,4430,7430,2230,4629,49-
29 de mai. de 202431,0631,0830,5230,5829,60832
28 de mai. de 202431,5831,8231,0831,1030,11600
27 de mai. de 202431,7231,9231,5431,5830,574.339
24 de mai. de 202431,6031,9231,4631,7830,76650
23 de mai. de 202432,0832,2231,6231,6430,63480
22 de mai. de 202432,2232,5831,9431,9830,96250
21 de mai. de 202432,4832,7032,1232,2431,21150
20 de mai. de 202432,3432,7232,2832,4831,44-
17 de mai. de 202432,1032,3631,8432,3231,29-
16 de mai. de 202432,0832,7232,0032,1431,1120
15 de mai. de 202431,4632,6431,3832,1231,09400
14 de mai. de 202429,4031,6029,4031,4630,451.362
13 de mai. de 202428,9429,7428,9429,1828,25634
10 de mai. de 202429,3829,4628,8628,9428,0285
09 de mai. de 202429,1629,5428,9829,3428,40-
08 de mai. de 202430,0230,0828,6229,1828,254.363
07 de mai. de 202430,1830,2429,6030,0229,061.400
06 de mai. de 202429,8030,1829,5230,1829,22450
03 de mai. de 202429,8230,1429,7629,7828,83429
02 de mai. de 202429,1629,8229,1629,7028,75171
30 de abr. de 202429,6229,6229,1629,1628,231.180
29 de abr. de 202429,2429,7229,0629,6028,65100
26 de abr. de 202429,1229,5029,0429,1828,252.070
25 de abr. de 202430,1230,1228,9028,9628,0380
24 de abr. de 202430,1430,6830,1430,2429,27590
23 de abr. de 202429,1630,3229,1030,0429,081.400
22 de abr. de 202428,9229,4428,7029,1228,19450
19 de abr. de 202428,6028,7828,4428,5827,67415
18 de abr. de 202429,5229,5228,4629,0028,07756
17 de abr. de 202430,0430,0829,3829,5028,56354
16 de abr. de 202430,2230,3229,8430,1229,16914
15 de abr. de 202430,2230,9029,5430,3829,411.139
12 de abr. de 202429,7430,2429,7429,8228,87800
11 de abr. de 202430,0030,2829,1829,7028,751.204
10 de abr. de 202429,5830,2229,5429,9228,96350
09 de abr. de 202429,6629,8429,3629,5428,601.242
08 de abr. de 202430,0230,2429,2829,8628,91440
05 de abr. de 202430,1230,3829,7629,8828,93610
04 de abr. de 202429,4230,8829,4230,1229,161.420
03 de abr. de 202427,8029,7027,8029,5428,601.380
02 de abr. de 202427,8228,9827,6227,7626,875.003
28 de mar. de 202427,3628,2026,3427,6226,748.140
27 de mar. de 202426,5226,8226,3826,5425,691.325
26 de mar. de 202426,5226,7426,5226,5225,67-
25 de mar. de 202426,4026,7626,4026,5225,67325
22 de mar. de 202426,1626,6226,1626,5825,73200
21 de mar. de 202425,5826,6225,4226,1825,34-
20 de mar. de 202425,3825,7425,3625,5424,7250
19 de mar. de 202425,8025,9425,3825,4224,61-
18 de mar. de 202426,1226,1825,8025,8425,011.910
15 de mar. de 202426,0026,5226,0026,0425,21198
14 de mar. de 202426,2026,4426,0426,0825,25208
13 de mar. de 202426,7026,7826,2226,2625,42760
12 de mar. de 202426,0226,5626,0026,4225,5890
11 de mar. de 202425,6426,0825,5625,8825,05384
08 de mar. de 202426,6626,9425,6825,7624,94910
07 de mar. de 202426,1826,8026,1226,6625,81544
06 de mar. de 202426,0426,4426,0426,2425,40108
05 de mar. de 202426,7626,8026,0226,0625,23135
04 de mar. de 202426,6227,0626,6026,8425,983.210
01 de mar. de 202427,2827,5426,6226,7025,854.130
29 de fev. de 202427,3627,6627,1627,2226,351.513
28 de fev. de 202428,0828,1227,1427,2026,333.362
27 de fev. de 202428,0228,3228,0228,0827,18980
26 de fev. de 202428,4828,7628,0028,0827,18-
23 de fev. de 202428,1428,6828,1028,5827,67256
22 de fev. de 202428,1428,6227,9028,1627,26680
21 de fev. de 202427,7228,1227,7227,9227,03460
20 de fev. de 202428,1628,2027,6427,7026,82241
19 de fev. de 202428,8628,8628,0228,1827,2875
16 de fev. de 202429,6829,9828,8228,8227,90170
15 de fev. de 202429,8230,4829,5629,7028,75560
14 de fev. de 202428,2630,0428,2029,8828,932.353
13 de fev. de 202428,6628,8228,0028,2027,30752
12 de fev. de 202429,0029,2628,9028,9228,00250
09 de fev. de 202428,7829,1828,3229,0028,07500
08 de fev. de 202428,3629,4228,3428,7827,86-
07 de fev. de 202429,9429,9628,2428,3227,42630
06 de fev. de 202429,6230,1229,4429,9428,98400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...