Mail

0O0F.L - Cancom SE

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	28,63	28,88	28,58	28,77	28,77	6.601
01 giu 2023	28,96	29,04	28,42	29,01	29,01	7.037
31 mag 2023	28,86	28,92	28,56	28,66	28,66	12.359
30 mag 2023	29,74	29,78	28,80	29,64	29,64	4.155
26 mag 2023	28,69	29,12	28,66	28,92	28,92	13.364
25 mag 2023	28,28	30,26	28,00	28,46	28,46	10.348
24 mag 2023	28,69	28,72	28,08	28,37	28,37	20.323
23 mag 2023	29,16	29,36	29,06	29,22	29,22	3.146
22 mag 2023	29,16	29,18	28,90	28,90	28,90	6.280
19 mag 2023	29,23	29,60	29,12	29,29	29,29	11.809
18 mag 2023	28,61	29,42	28,90	29,20	29,20	9.868
17 mag 2023	29,10	29,00	28,30	28,69	28,69	24.611
16 mag 2023	29,10	29,34	28,62	29,00	29,00	19.804
15 mag 2023	29,27	29,70	28,82	29,18	29,18	13.601
12 mag 2023	29,04	29,58	27,84	29,21	29,21	19.507
11 mag 2023	31,56	30,44	29,42	29,96	29,96	31.148
10 mag 2023	32,00	32,10	31,46	31,58	31,58	13.302
09 mag 2023	33,00	32,62	31,78	32,02	32,02	4.809
05 mag 2023	32,43	32,92	32,52	32,80	32,80	7.857
04 mag 2023	32,20	32,54	31,84	32,08	32,08	8.914
03 mag 2023	32,34	32,42	31,78	32,06	32,06	5.147
02 mag 2023	32,69	32,72	32,06	32,12	32,12	53.060
28 apr 2023	32,18	32,56	32,06	32,56	32,56	11.023
27 apr 2023	31,03	31,92	31,28	31,40	31,40	9.128
26 apr 2023	30,31	31,18	30,44	30,99	30,99	12.385
25 apr 2023	30,33	30,86	30,06	30,52	30,52	20.015
24 apr 2023	30,54	30,80	30,34	30,67	30,67	5.502
21 apr 2023	30,31	30,62	30,06	30,31	30,31	13.408
20 apr 2023	30,44	30,64	29,94	30,22	30,22	17.495
19 apr 2023	30,40	30,64	30,20	30,41	30,41	8.749
18 apr 2023	30,78	31,10	30,48	30,70	30,70	9.317
17 apr 2023	30,97	31,40	30,81	31,11	31,11	4.391
14 apr 2023	30,64	31,26	30,75	30,81	30,81	13.063
13 apr 2023	29,53	30,30	29,50	30,17	30,17	24.560
12 apr 2023	29,94	29,96	29,32	29,52	29,52	10.038
11 apr 2023	29,72	30,12	29,62	29,83	29,83	10.946
06 apr 2023	30,13	30,22	29,38	29,63	29,63	10.999
05 apr 2023	30,54	30,60	29,94	30,25	30,25	9.921
04 apr 2023	30,19	31,00	30,52	30,60	30,60	9.434
03 apr 2023	30,48	31,13	30,00	30,81	30,81	33.918
31 mar 2023	30,95	31,73	29,94	31,11	31,11	20.906
30 mar 2023	29,98	30,58	28,80	29,38	29,38	65.065
29 mar 2023	31,56	31,52	31,37	31,48	31,48	6.215
28 mar 2023	32,24	32,34	31,54	31,67	31,67	9.825
27 mar 2023	32,51	32,52	31,98	32,07	32,07	8.123
24 mar 2023	33,57	33,54	32,30	32,39	32,39	16.695
23 mar 2023	33,08	33,84	33,26	33,65	33,65	6.299
22 mar 2023	33,21	33,36	33,18	33,32	33,32	5.487
21 mar 2023	32,41	33,46	32,88	33,23	33,23	5.330
20 mar 2023	32,34	32,78	31,26	32,28	32,28	8.382
17 mar 2023	33,43	34,00	32,78	33,26	33,26	4.710
16 mar 2023	32,86	33,32	32,18	33,00	33,00	11.688
15 mar 2023	33,04	33,22	31,66	32,77	32,77	10.040
14 mar 2023	32,43	33,56	32,76	33,06	33,06	7.588
13 mar 2023	33,21	33,48	32,08	32,41	32,41	20.922
10 mar 2023	32,63	33,28	32,26	33,09	33,09	15.226
09 mar 2023	33,60	33,52	32,82	33,27	33,27	4.180
08 mar 2023	34,60	34,50	33,62	33,87	33,87	15.786
07 mar 2023	34,50	35,06	34,56	34,73	34,73	8.951
06 mar 2023	34,78	34,80	34,28	34,53	34,53	11.806
03 mar 2023	34,01	34,42	34,10	34,35	34,35	7.430
02 mar 2023	33,33	34,18	33,78	33,98	33,98	10.150
01 mar 2023	33,31	33,94	33,36	33,73	33,73	6.611
28 feb 2023	33,06	33,38	32,92	33,18	33,18	6.826
27 feb 2023	32,88	33,66	33,02	33,44	33,44	13.428
24 feb 2023	34,09	33,94	32,89	33,67	33,67	13.752
23 feb 2023	33,57	34,84	33,76	34,15	34,15	12.191
22 feb 2023	33,68	33,66	33,34	33,48	33,48	17.545
21 feb 2023	33,66	33,92	33,58	33,67	33,67	12.140
20 feb 2023	33,90	34,20	33,50	33,67	33,67	6.269
17 feb 2023	33,53	33,94	33,36	33,68	33,68	39.588
16 feb 2023	33,78	33,74	33,16	33,44	33,44	23.187
15 feb 2023	33,00	33,82	33,28	33,61	33,61	76.361
14 feb 2023	33,33	33,38	32,88	33,12	33,12	18.101
13 feb 2023	32,61	33,38	32,46	32,48	32,48	19.169
10 feb 2023	33,29	33,16	32,46	32,79	32,79	16.926
09 feb 2023	32,06	34,00	32,04	33,46	33,46	28.210
08 feb 2023	30,56	31,88	30,42	31,11	31,11	47.687
07 feb 2023	30,68	30,46	30,02	30,08	30,08	7.649
06 feb 2023	30,85	31,18	30,58	30,72	30,72	7.474
03 feb 2023	31,69	31,46	30,84	31,18	31,18	25.621
02 feb 2023	31,28	32,24	31,64	31,73	31,73	23.489
01 feb 2023	31,48	31,64	29,92	30,93	30,93	34.641
31 gen 2023	31,75	31,82	31,34	31,47	31,47	6.658
30 gen 2023	31,61	32,02	31,50	31,85	31,85	20.185
27 gen 2023	32,32	32,32	31,44	31,85	31,85	42.496
26 gen 2023	32,14	32,50	31,90	32,35	32,35	8.862
25 gen 2023	32,77	32,66	31,98	32,16	32,16	9.538
24 gen 2023	32,73	33,06	32,48	32,66	32,66	8.502
23 gen 2023	31,95	32,80	32,24	32,63	32,63	21.153
20 gen 2023	31,54	31,82	31,36	31,58	31,58	23.690
19 gen 2023	32,90	32,84	31,36	31,85	31,85	25.163
18 gen 2023	33,39	33,50	32,44	33,24	33,24	18.341
17 gen 2023	34,11	34,34	33,16	33,49	33,49	33.708
16 gen 2023	34,17	34,20	33,46	33,83	33,83	19.310
13 gen 2023	32,98	34,36	32,98	33,54	33,54	21.278
12 gen 2023	32,14	32,90	31,46	32,43	32,43	35.485
11 gen 2023	31,44	32,30	31,42	31,84	31,84	9.509
10 gen 2023	30,99	31,66	30,72	31,45	31,45	20.229
09 gen 2023	29,94	31,20	30,14	30,65	30,65	18.363
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...