Italia markets open in 8 hours 46 minutes

Cancom SE (0O0F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,86+0,17 (+0,54%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 nov 202327,5227,7427,4227,6627,6650.195
21 nov 202327,3427,7827,3827,6127,6121.168
20 nov 202327,4228,0427,4027,7427,7415.915
17 nov 202327,5227,7827,4027,5127,5111.652
16 nov 202328,1828,1027,4627,8627,869.486
15 nov 202327,8128,2827,7628,0428,0416.256
14 nov 202327,8127,8427,5427,7327,735.665
13 nov 202327,3028,1627,1427,9627,9617.950
10 nov 202326,8127,6426,2827,2727,2722.223
09 nov 202324,7727,4625,2426,9726,9726.991
08 nov 202324,3624,7624,4224,5024,506.659
07 nov 202324,1624,4024,2024,3424,3413.965
06 nov 202324,6124,7824,2624,7824,787.189
03 nov 202324,1624,6224,0624,3524,359.659
02 nov 202323,9124,6423,8024,3624,3611.656
01 nov 202323,6324,0023,8023,9123,912.917
31 ott 202323,1123,7023,2223,5223,525.848
30 ott 202323,3023,4623,1023,4623,467.907
27 ott 202322,4623,2222,4622,9522,9521.505
26 ott 202321,2922,6221,5622,1322,1312.894
25 ott 202324,4524,3421,7022,0322,0373.384
24 ott 202324,4124,7624,4124,4624,468.568
23 ott 202324,4524,5924,1424,2924,299.670
20 ott 202324,1824,6824,0024,5024,505.107
19 ott 202324,8224,9624,4024,7424,7410.642
18 ott 202324,8625,0424,7024,8324,8348.833
17 ott 202324,9625,0224,6824,7924,796.651
16 ott 202325,6425,6224,9025,3125,3138.673
13 ott 202325,9026,0425,5825,7825,7828.684
12 ott 202326,2726,2825,9626,1326,134.398
11 ott 202325,7226,2425,7226,0926,0914.547
10 ott 202325,1025,8025,1825,7225,7211.435
09 ott 202325,3125,4424,9625,1225,127.262
06 ott 202324,8225,3824,9625,0625,068.615
05 ott 202324,8025,1324,7025,0525,0570.847
04 ott 202323,6724,7824,0224,6324,6320.091
03 ott 202324,8424,7623,9423,9523,959.220
02 ott 202325,3325,5024,6825,0125,0111.096
29 set 202324,8425,4425,2225,3625,362.266
28 set 202324,7124,7424,3624,7224,726.923
27 set 202324,7324,8224,5424,7724,7711.328
26 set 202325,7625,6824,7425,2025,207.613
25 set 202325,6025,8825,3825,6225,6243.592
22 set 202324,6325,5424,6624,9224,9219.046
21 set 202324,8824,7624,3824,7024,7010.155
20 set 202324,4925,0224,4424,4424,449.805
19 set 202324,6124,6424,0624,3124,3177.975
18 set 202325,8625,7624,9025,3325,335.937
15 set 202326,4026,7825,9225,9225,922.591
14 set 202326,0926,1625,9026,0826,083.767
13 set 202326,1126,1425,9426,0026,004.678
12 set 202326,2326,3226,0026,1926,195.282
11 set 202326,2326,3826,0026,1426,143.877
08 set 202326,0926,3426,0226,1926,198.088
07 set 202326,2526,3225,8826,1626,166.269
06 set 202326,2926,4426,0626,1626,1613.524
05 set 202326,2126,4026,0426,0426,048.591
04 set 202326,6626,7426,2426,6526,6521.346
01 set 202326,7827,0626,3626,7026,7017.226
31 ago 202326,0327,1826,3426,8326,837.863
30 ago 202325,2926,3225,6226,1226,1221.801
29 ago 202324,4325,4824,4025,0425,0465.382
25 ago 202323,9724,2424,0624,1024,106.468
24 ago 202324,2024,6224,1824,1924,191.779
23 ago 202323,6724,1823,8623,9623,9610.669
22 ago 202323,2023,7223,2823,3623,3615.667
21 ago 202323,5423,6023,0823,1623,163.562
18 ago 202323,7523,9023,3223,6023,6011.698
17 ago 202323,6524,2423,6623,9223,928.760
16 ago 202324,0624,1623,7423,9023,909.872
15 ago 202324,6324,7424,0224,1124,1111.769
14 ago 202324,4524,7024,4224,6124,6122.689
11 ago 202324,9625,0824,2124,5824,5829.301
10 ago 202324,8425,4224,5624,8424,8412.655
09 ago 202324,3624,6624,5424,6124,61100.795
08 ago 202323,8924,3223,8824,0324,0388.232
07 ago 202323,6524,3023,8524,0924,09167.213
04 ago 202323,8323,9023,6423,8123,81254.422
03 ago 202323,6123,9223,5023,7023,70378.070
02 ago 202324,8624,3823,6024,0424,04104.375
01 ago 202326,1926,3024,9825,5625,566.141
31 lug 202325,9626,2825,4226,1426,147.188
28 lug 202326,1326,1425,8425,9325,931.823
27 lug 202325,5526,4625,7026,2826,2835.726
26 lug 202325,7025,7825,4425,4925,4926.210
25 lug 202325,4325,8025,2625,4125,41148.706
24 lug 202325,4725,6025,3625,4225,4211.809
*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...