Italia markets closed

Cancom SE (0O0F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,86+0,17 (+0,54%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202430,0130,1029,4429,6629,667.650
16 apr 202430,5830,3429,9130,0130,018.745
15 apr 202429,9230,8229,7030,7430,7415.925
12 apr 202429,6230,2229,9630,0030,004.882
11 apr 202429,8230,1029,3229,4429,447.147
10 apr 202429,8230,3029,6029,7629,765.127
09 apr 202429,6029,8229,4429,6029,602.558
08 apr 202430,0530,2029,2830,0030,0020.123
05 apr 202430,2730,4229,8029,8929,8914.680
04 apr 202429,7630,7829,7230,3330,3311.620
03 apr 202427,9529,6027,8628,9628,9611.069
02 apr 202427,8129,0227,6828,5428,5414.398
28 mar 202427,7528,2226,8027,5427,5420.463
27 mar 202426,7226,7226,4626,5226,5210.331
26 mar 202426,5826,6926,5226,6826,687.130
25 mar 202426,6426,6826,4026,6126,6132.774
22 mar 202426,3726,6426,4026,5026,505.802
21 mar 202425,6026,8025,4826,5926,599.998
20 mar 202425,4725,6025,4225,4825,482.395
19 mar 202425,8625,9025,4825,7525,753.106
18 mar 202426,2326,0625,9026,0226,022.178
15 mar 202426,3526,4826,1226,1826,183.823
14 mar 202426,2326,5026,2426,3826,383.865
13 mar 202426,6826,7626,3426,5126,512.006
12 mar 202426,0526,3226,1026,3226,321.031
11 mar 202425,7626,0225,6625,9425,947.342
08 mar 202426,8127,0025,9426,3626,362.911
07 mar 202426,3526,7626,2226,5526,554.428
06 mar 202426,2526,5026,2226,3126,314.743
05 mar 202426,8126,9026,1826,3126,317.191
04 mar 202426,8527,0226,7226,8226,827.394
01 mar 202427,4427,3826,8427,0027,0014.890
29 feb 202427,3427,6827,3027,4027,4021.583
28 feb 202428,0227,8427,1627,2627,268.384
27 feb 202428,1628,3028,1228,1928,192.579
26 feb 202428,5928,8028,0428,2228,224.200
23 feb 202428,1428,6428,1228,5428,542.304
22 feb 202428,3628,5828,1528,5328,536.010
21 feb 202427,8128,1427,8828,0328,039.088
20 feb 202428,2828,2227,5827,8827,885.296
19 feb 202428,7128,7628,0828,1628,169.997
16 feb 202429,9429,9028,9829,5529,553.388
15 feb 202430,0930,6029,6829,7729,778.925
14 feb 202428,2230,0028,5029,5329,5310.028
13 feb 202428,8828,7427,9428,3828,3819.639
12 feb 202429,1429,2228,9429,1429,1418.102
09 feb 202429,0829,1028,3628,9628,967.571
08 feb 202428,4529,3628,5028,9128,91134.390
07 feb 202430,0129,9028,3229,0629,069.255
06 feb 202429,7630,1229,5630,0430,042.883
05 feb 202429,8829,8829,5429,7629,766.806
02 feb 202429,9830,1029,8029,9229,921.072
01 feb 202429,4730,1229,6429,6429,642.647
31 gen 202429,6429,7629,5429,5429,541.013
30 gen 202429,8830,1629,7630,0430,045.969
29 gen 202429,6629,6829,4029,6629,663.161
26 gen 202430,0929,9029,5229,7929,792.024
25 gen 202429,6630,3029,8430,2230,222.534
24 gen 202429,6229,8029,3429,5629,561.984
23 gen 202429,5529,6429,1329,2629,264.113
22 gen 202429,0229,4428,9029,1829,186.599
19 gen 202428,6929,0828,7228,8228,823.716
18 gen 202427,8528,5228,0228,2128,216.415
17 gen 202427,7327,9027,4027,5827,584.278
16 gen 202428,3228,2827,7228,0928,092.136
15 gen 202428,1028,3028,0228,1228,122.554
12 gen 202427,5428,3827,7628,1228,12525.246
11 gen 202427,5828,0027,6027,7727,7728.758
10 gen 202427,7527,8427,5527,5927,595.831
09 gen 202428,1828,0627,8227,8227,8210.502
08 gen 202427,7528,2027,8328,2028,205.312
05 gen 202428,4328,3227,5827,9427,9410.089
04 gen 202428,4328,4828,1828,3328,3311.596
03 gen 202429,1628,9228,2028,2028,2014.769
02 gen 202429,6429,7029,2229,3629,365.576
29 dic 202329,8029,8429,6429,7829,782.186
28 dic 202329,9229,9229,7229,7829,783.390
27 dic 202329,3530,0629,3429,8929,897.841
22 dic 202329,1629,2029,0229,1129,111.670
21 dic 202329,2729,4029,1629,3029,306.251
20 dic 202329,2329,5828,9429,3729,3715.143
19 dic 202328,8229,5828,9029,3629,364.808
18 dic 202328,8228,9228,5628,7328,738.934
15 dic 202328,4129,1028,3229,0029,0030.795
14 dic 202327,6728,6227,8628,1028,1034.080
13 dic 202326,9927,3826,9227,3827,3839.070
12 dic 202327,2627,3226,9427,0527,054.784
11 dic 202327,2827,4227,0827,1427,1429.819
08 dic 202327,5427,5026,9827,3327,3313.866
07 dic 202326,7227,9426,5626,8026,809.823
06 dic 202326,4427,0026,2426,4826,4819.951
05 dic 202325,8026,5025,7825,9825,987.601
04 dic 202327,2227,2025,6826,4326,438.912
01 dic 202327,5827,4426,9627,1227,1214.643
30 nov 202328,0427,8427,3827,6527,6519.409
29 nov 202327,4828,1427,8627,9227,9238.067
28 nov 202327,3627,5827,2427,5027,5018.539
27 nov 202327,3827,6827,2227,5927,599.105
24 nov 202327,5027,5227,1427,2827,2816.667
23 nov 202327,5627,6227,4027,4627,4610.313
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...