Mercado fechado

CyanConnode Holdings plc (CYAN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
8,10+0,20 (+2,53%)
No fechamento: 03:39PM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20247,908,197,808,108,10323.241
13 de jun. de 20247,908,007,837,907,9060.146
12 de jun. de 20247,908,007,807,907,90498.649
11 de jun. de 20247,907,907,837,907,9055.446
10 de jun. de 20247,907,937,837,907,90340.405
07 de jun. de 20247,908,007,837,907,90217.635
06 de jun. de 20247,907,957,837,907,90178.367
05 de jun. de 20247,907,887,837,907,9082.293
04 de jun. de 20247,907,987,887,907,9098.889
03 de jun. de 20247,908,057,887,907,90293.581
31 de mai. de 20248,108,007,867,907,90453.868
30 de mai. de 20248,108,208,018,108,10272.412
29 de mai. de 20248,058,208,008,108,101.375.104
28 de mai. de 20248,058,007,908,058,05280.740
24 de mai. de 20248,058,067,928,058,05248.249
23 de mai. de 20248,108,197,908,058,05231.494
22 de mai. de 20248,058,208,018,108,10342.274
21 de mai. de 20248,058,098,008,058,05216.097
20 de mai. de 20248,308,287,908,058,05477.717
17 de mai. de 20248,308,298,228,308,30102.987
16 de mai. de 20248,308,308,108,308,30369.573
15 de mai. de 20248,308,318,258,308,30179.298
14 de mai. de 20248,308,408,208,308,3037.295
13 de mai. de 20248,308,408,308,308,3095.101
10 de mai. de 20248,308,318,258,308,30130.702
09 de mai. de 20248,308,408,208,308,30430.406
08 de mai. de 20248,308,408,248,308,30126.653
07 de mai. de 20248,308,408,108,308,30653.992
03 de mai. de 20248,308,338,208,308,30293.881
02 de mai. de 20248,308,308,288,308,306.378
01 de mai. de 20248,608,348,278,308,30161.732
30 de abr. de 20248,308,358,288,308,30146.727
29 de abr. de 20248,308,378,208,308,30807.798
26 de abr. de 20248,308,408,208,308,3049.826
25 de abr. de 20248,308,388,208,308,3081.691
24 de abr. de 20248,408,508,208,308,30751.109
23 de abr. de 20248,658,528,378,408,40677.322
22 de abr. de 20248,658,728,558,658,65288.303
19 de abr. de 20248,658,798,648,658,65330.451
18 de abr. de 20248,758,818,568,658,65883.783
17 de abr. de 20248,708,948,508,758,75839.729
16 de abr. de 20248,759,008,008,708,7011.249.296
15 de abr. de 20248,108,747,888,008,001.038.598
12 de abr. de 20247,657,907,307,757,753.486.100
11 de abr. de 20248,007,997,507,657,651.929.060
10 de abr. de 20248,158,297,858,208,20743.865
09 de abr. de 20248,208,198,008,158,151.622.568
08 de abr. de 20248,208,268,168,208,20113.592
05 de abr. de 20248,408,398,168,208,20450.177
04 de abr. de 20248,358,458,398,408,401.274.512
03 de abr. de 20248,108,488,158,358,35647.935
02 de abr. de 20249,009,008,008,108,101.460.258
28 de mar. de 20249,009,198,809,009,00361.035
27 de mar. de 20249,009,208,829,009,00509.605
26 de mar. de 20249,009,208,809,009,00308.458
25 de mar. de 20249,259,378,879,009,00720.127
22 de mar. de 20249,259,459,119,259,25305.721
21 de mar. de 20249,759,509,059,259,25814.807
20 de mar. de 20249,759,729,509,759,75107.740
19 de mar. de 20249,659,739,269,759,75296.958
18 de mar. de 202410,6310,269,609,659,65451.927
15 de mar. de 202410,6310,8010,2710,6310,6353.356
14 de mar. de 202410,6310,7010,2610,6310,6393.494
13 de mar. de 202410,7510,5210,3010,6310,63128.168
12 de mar. de 202410,7510,7510,5610,7510,7526.654
11 de mar. de 202410,7510,8910,5010,7510,7580.356
08 de mar. de 202410,8811,2510,5610,7510,7574.304
07 de mar. de 202410,8811,2510,8110,8810,8841.945
06 de mar. de 202411,3811,3711,0010,8810,88216.771
05 de mar. de 202412,2512,0811,0011,2511,25733.593
04 de mar. de 202412,5012,4812,0012,2512,25335.070
01 de mar. de 202412,2512,9812,2312,5012,50214.568
29 de fev. de 202412,2512,3412,0812,2512,2540.777
28 de fev. de 202412,8812,9512,0612,2512,25228.015
27 de fev. de 202413,5013,5212,7613,0013,00211.105
26 de fev. de 202412,5013,7012,1613,5013,50497.856
23 de fev. de 202412,5013,0012,0612,5012,50318.787
22 de fev. de 202412,5012,9912,1512,5012,50352.577
21 de fev. de 202412,0012,7411,9112,5012,50484.304
20 de fev. de 202412,0012,3511,8312,0012,008.685
19 de fev. de 202411,8812,3511,7512,0012,00151.553
16 de fev. de 202411,5012,2511,7512,2012,20316.176
15 de fev. de 202411,5011,7511,2611,5011,50432.341
14 de fev. de 202411,5011,6911,5711,5011,5086.142
13 de fev. de 202411,7511,7611,5011,5011,50141.697
12 de fev. de 202411,7512,5011,6711,7511,75691.592
09 de fev. de 202411,7511,7411,1311,2511,25564.382
08 de fev. de 202411,7511,8011,5011,7511,7541.402
07 de fev. de 202412,2512,3711,5211,7511,75608.762
06 de fev. de 202412,7512,7812,2512,2512,25174.425
05 de fev. de 202412,7512,7912,5212,7512,7588.151
02 de fev. de 202413,6313,3612,7512,7512,75376.817
01 de fev. de 202413,7513,7013,3213,6313,63291.638
31 de jan. de 202414,1314,4413,6513,7513,75694.184
30 de jan. de 202413,2514,2413,3114,1314,13265.988
29 de jan. de 202412,5014,4012,8013,2513,25812.692
26 de jan. de 202411,2512,8011,4912,5012,501.001.676
25 de jan. de 202411,0011,4611,0711,2511,25406.266
24 de jan. de 202411,2511,5011,0011,0011,00339.268
23 de jan. de 20249,7511,4910,0011,2511,25598.349
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...