Italia markets close in 1 hour 39 minutes

Cancom SE (COK.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,92+0,04 (+0,13%)
In data: 03:21PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202431,0031,0230,6430,9230,927.453
17 giu 202430,7031,2230,5430,8830,8842.997
14 giu 202431,1231,4230,2830,5230,5266.951
13 giu 202432,2432,2430,9631,0831,0870.768
12 giu 202431,7032,2031,4232,2032,20110.319
11 giu 202431,8432,4631,6031,6431,6499.823
10 giu 202431,7032,2831,4031,7031,70152.482
07 giu 202429,8230,1629,5830,0630,0651.940
06 giu 202430,6030,7029,5629,7629,7664.212
06 giu 20241 Dividendo
05 giu 202430,8431,5430,8431,1630,16134.831
04 giu 202431,1231,7030,8631,0030,0184.038
03 giu 202431,1231,3030,8231,0430,0443.341
31 mag 202430,3830,9029,9830,8029,81120.509
30 mag 202430,5030,8030,2430,5829,6031.172
29 mag 202431,0831,0830,5430,6629,6850.981
28 mag 202431,6831,8631,1831,2830,2836.645
27 mag 202431,9031,9231,5631,7030,6822.576
24 mag 202431,7631,9431,3031,9230,9035.295
23 mag 202431,9832,3231,6831,9830,9550.931
22 mag 202432,1832,6231,9432,1831,1534.204
21 mag 202432,4432,7632,1232,3631,3233.648
20 mag 202432,3232,8832,3232,6631,6126.472
17 mag 202432,1632,4431,9232,4431,4048.514
16 mag 202432,0432,9832,0032,2831,2466.111
15 mag 202432,6832,8431,7032,0631,03127.090
14 mag 202429,5831,7629,5831,5830,57127.375
13 mag 202428,9229,9028,9229,5228,5788.950
10 mag 202429,2229,5228,9429,0628,1328.873
09 mag 202428,9229,6828,9229,4228,4837.313
08 mag 202429,8829,8828,6029,1028,1756.147
07 mag 202430,1830,2829,6030,1029,1362.907
06 mag 202430,1230,2429,5629,9829,0239.615
03 mag 202429,9030,2029,7829,9028,9434.853
02 mag 202429,4629,8629,2629,8028,8429.865
30 apr 202429,5429,6229,2629,3028,3628.969
29 apr 202429,4829,7629,0829,7228,7729.662
26 apr 202429,0829,5428,9829,2828,3444.121
25 apr 202430,3830,3829,0029,0828,1547.739
24 apr 202430,1030,6830,1030,2629,2966.067
23 apr 202429,3630,3629,3630,1029,1360.242
22 apr 202428,6829,4628,6829,1628,2226.912
19 apr 202428,6428,8428,4228,6427,7223.230
18 apr 202429,5829,5828,4828,9628,0368.647
17 apr 202429,9630,0829,3629,5628,6136.823
16 apr 202430,5230,5829,6830,1829,2157.291
15 apr 202429,8030,9429,4830,7429,75126.910
12 apr 202429,5030,2429,5029,9829,0240.459
11 apr 202429,8630,0829,1229,7028,7567.868
10 apr 202429,8230,3429,5029,9428,9864.121
09 apr 202429,6829,8829,4429,6028,6527.143
08 apr 202430,0630,3029,3029,7428,7995.643
05 apr 202430,4030,5429,7229,9829,02104.269
04 apr 202429,8031,0429,7030,6429,66166.988
03 apr 202428,0029,6227,7429,5828,63147.964
02 apr 202427,8029,0427,5227,8226,93144.926
28 mar 202427,6428,2826,2827,6426,75272.755
27 mar 202426,7826,9426,4626,5225,6767.525
26 mar 202426,6426,7426,4826,6225,7741.694
25 mar 202426,6826,7826,3826,5825,7348.438
22 mar 202426,4826,6626,3626,6425,7953.118
21 mar 202425,6626,7825,4026,3225,4886.027
20 mar 202425,4225,7225,4025,5024,6869.344
19 mar 202425,8025,9225,4825,6024,7851.506
18 mar 202426,1826,2225,8825,9425,1157.748
15 mar 202426,4026,6026,0826,1225,28160.045
14 mar 202426,1826,5226,1826,2425,4033.245
13 mar 202426,7026,8826,3426,3425,4948.951
12 mar 202426,0626,6026,0226,5225,6762.913
11 mar 202425,7226,0825,5425,9425,11112.084
08 mar 202426,7427,0025,8825,9025,0786.543
07 mar 202426,4026,8826,1226,7625,9032.127
06 mar 202426,2026,5026,1226,3825,5363.144
05 mar 202426,7426,9026,1626,2025,3686.610
04 mar 202426,9227,1026,6826,9426,0877.775
01 mar 202427,4827,5226,7626,9026,04148.390
29 feb 202427,2827,6827,2827,3026,42142.400
28 feb 202427,9828,1827,0227,4626,5872.430
27 feb 202428,1028,3028,1028,1627,2642.458
26 feb 202428,5428,8227,9628,2227,3155.076
23 feb 202428,1428,8228,0028,7027,7886.037
22 feb 202428,3628,6828,1028,2227,3152.749
21 feb 202427,8428,1227,8428,0827,1861.333
20 feb 202428,3228,3227,5627,8226,9366.389
19 feb 202428,7428,7428,0228,3227,4174.565
16 feb 202429,9030,0228,7829,0028,0791.234
15 feb 202430,1830,6029,5429,7628,8083.328
14 feb 202428,2430,0828,2029,9629,00130.868
13 feb 202428,8628,9027,9228,4227,51156.172
12 feb 202429,1229,3028,8629,0628,1369.197
09 feb 202429,0629,1828,3029,1028,1780.905
08 feb 202428,5029,5828,5028,9027,9778.336
07 feb 202430,0030,0028,3228,3227,4180.708
06 feb 202429,9430,1829,5030,0829,1144.385
05 feb 202429,9430,0829,5029,7628,8043.236
02 feb 202430,0030,2429,8229,8428,8836.225
01 feb 202429,4230,2429,4229,9629,0071.384
31 gen 202429,8829,8829,5429,5428,5947.239
30 gen 202429,8230,2429,7629,8028,8436.999
29 gen 202429,7229,8429,3629,6628,7146.343
*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...