Italia markets open in 58 minutes

Cancom SE (0O0F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,860,00 (0,00%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202432,8432,8632,3832,6332,637.288
18 lug 202432,4532,6431,8432,3832,381.744
17 lug 202432,7132,7032,3832,5932,591.353
16 lug 202432,6932,8632,4832,8132,81143
15 lug 202432,7732,9432,7232,7932,79770
12 lug 202432,5733,1432,4232,8132,811.143
11 lug 202432,5932,9832,2932,8632,866.450
10 lug 202432,3432,9232,2432,6032,6024.251
09 lug 202433,1433,3032,2932,4332,435.656
08 lug 202433,0233,3633,0033,0833,086.917
05 lug 202433,4533,8633,0833,0933,092.113
04 lug 202432,9833,4032,9033,0833,082.492
03 lug 202432,9233,3632,7832,9932,992.823
02 lug 202432,6132,7432,3032,5332,531.374
01 lug 202432,3433,1432,1832,6632,663.453
28 giu 202432,9633,2832,1832,2832,2875.401
27 giu 202431,6132,9431,8232,0032,0049.045
26 giu 202431,2831,8231,5431,6631,661.614
25 giu 202431,5831,6030,9631,0731,076.336
24 giu 202431,6931,6831,4031,5131,511.169
21 giu 202431,8732,2031,4231,6831,6813.207
20 giu 202430,7231,7430,6631,6831,681.429
19 giu 202430,9530,8830,6230,6430,643.017
18 giu 202431,0331,1430,7430,9230,926.064
17 giu 202430,7831,1030,6830,8630,866.727
14 giu 202431,2031,4430,3830,4230,421.469
13 giu 202432,2232,0430,9831,5731,571.217
12 giu 202431,7132,2031,5432,0132,0114.156
11 giu 202431,8732,4431,6432,0932,097.109
10 giu 202431,6732,0431,5231,9231,924.131
07 giu 202429,8430,1829,5229,9429,942.099
06 giu 202430,6030,7429,5829,8229,821.243
06 giu 20241 Dividendo
05 giu 202430,9331,2430,9831,1530,151.411
04 giu 202431,0731,6630,9431,1830,181.327
03 giu 202431,1731,4030,8230,9829,99902
31 mag 202430,4230,8830,0830,8129,828.520
30 mag 202430,4830,8030,5030,6429,654.376
29 mag 202431,1531,1030,7430,8329,845.698
28 mag 202431,6931,7831,1631,2030,20385
24 mag 202431,8331,9231,7431,9330,90354
23 mag 202432,0232,1831,7632,1831,1520.411
22 mag 202432,2032,5632,1232,5631,511.041
21 mag 202432,5132,6832,1032,3731,3323.609
20 mag 202432,3032,8432,3832,4931,45464
17 mag 202432,2832,3032,0032,2831,25858
16 mag 202432,1032,9032,2232,2231,19685
15 mag 202432,5732,8431,7032,0631,0312.312
14 mag 202429,5131,7630,2831,5330,524.664
13 mag 202429,0229,8429,3829,4828,5317.315
10 mag 202429,2729,4229,2429,2428,30186
09 mag 202428,9829,6229,0829,6228,671.031
08 mag 202429,9429,8228,6028,6027,681.369
07 mag 202430,1130,2829,7030,1429,172.009
03 mag 202429,8430,1829,9029,9228,96681
02 mag 202429,4329,9029,6829,7828,82101
01 mag 2024------
30 apr 202429,5729,5229,3029,3528,412.046
29 apr 202429,4729,6829,2829,6828,73309
26 apr 202429,1429,4829,0629,3028,363.300
25 apr 202430,3130,2029,0230,0629,104.074
24 apr 202430,1730,7630,2630,4829,503.859
23 apr 202429,3330,2629,3230,0029,046.545
22 apr 202428,7129,4029,1029,1428,214.790
19 apr 202428,5528,7628,4228,6327,711.857
18 apr 202429,5329,2428,7228,8427,912.908
17 apr 202430,0130,1029,4429,6628,717.650
16 apr 202430,5830,3429,9130,0129,058.745
15 apr 202429,9230,8229,7030,7429,7515.925
12 apr 202429,6230,2229,9630,0029,034.882
11 apr 202429,8230,1029,3229,4428,507.147
10 apr 202429,8230,3029,6029,7628,805.127
09 apr 202429,6029,8229,4429,6028,652.558
08 apr 202430,0530,2029,2830,0029,0420.123
05 apr 202430,2730,4229,8029,8928,9314.680
04 apr 202429,7630,7829,7230,3329,3611.620
03 apr 202427,9529,6027,8628,9628,0311.069
02 apr 202427,8129,0227,6828,5427,6214.398
28 mar 202427,7528,2226,8027,5426,6620.463
27 mar 202426,7226,7226,4626,5225,6610.331
26 mar 202426,5826,6926,5226,6825,827.130
25 mar 202426,6426,6826,4026,6125,7532.774
22 mar 202426,3726,6426,4026,5025,655.802
21 mar 202425,6026,8025,4826,5925,749.998
20 mar 202425,4725,6025,4225,4824,662.395
19 mar 202425,8625,9025,4825,7524,933.106
18 mar 202426,2326,0625,9026,0225,182.178
15 mar 202426,3526,4826,1226,1825,343.823
14 mar 202426,2326,5026,2426,3825,533.865
13 mar 202426,6826,7626,3426,5125,662.006
12 mar 202426,0526,3226,1026,3225,471.031
11 mar 202425,7626,0225,6625,9425,117.342
08 mar 202426,8127,0025,9426,3625,522.911
07 mar 202426,3526,7626,2226,5525,694.428
06 mar 202426,2526,5026,2226,3125,474.743
05 mar 202426,8126,9026,1826,3125,477.191
04 mar 202426,8527,0226,7226,8225,957.394
01 mar 202427,4427,3826,8427,0026,1314.890
29 feb 202427,3427,6827,3027,4026,5221.583
28 feb 202428,0227,8427,1627,2626,388.384
*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...